Brookfield Corp (BN) stock
BNNYSEOpeators of Nonresidential BuildingsFiscal year ends December 31Also trades as BAMGF, BAMKF, BKAMF, BKFAF, BKFDF, BKFOF, BKFPF, BKPA, BNH, BNJ, BRCFF, BRFAF, BRFCF, BROXF, BRPSF, BXDIF
$39.28−0.22 (-0.56%)
Close on Oct 30, 2026Market cap $59.34BP/E 80.2Yield –
Price history
Brookfield share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$39.28
-0.56% on the day
52-week range
$35.61 – $49.57
-20.8% from the high
Change over 52 weeks
-14.2%
From $45.76 on Oct 30, 2025
Average volume
4.53M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $39.16 | $39.33 | $38.88 | $39.28 | -0.56% | 7,350,668 |
| Oct 29, 2026 | $38.81 | $39.61 | $38.73 | $39.50 | +2.62% | 7,212,136 |
| Oct 28, 2026 | $38.10 | $38.65 | $37.93 | $38.49 | +1.21% | 8,039,357 |
| Oct 27, 2026 | $38.28 | $38.38 | $37.74 | $38.03 | +0.21% | 4,911,279 |
| Oct 26, 2026 | $37.97 | $38.39 | $37.87 | $37.95 | -0.05% | 3,421,410 |
| Oct 23, 2026 | $37.87 | $37.99 | $37.46 | $37.97 | -0.81% | 5,231,559 |
| Oct 22, 2026 | $37.07 | $38.39 | $37.00 | $38.28 | +2.05% | 4,683,378 |
| Oct 21, 2026 | $37.56 | $37.84 | $37.21 | $37.51 | +0.51% | 5,416,505 |
| Oct 20, 2026 | $36.39 | $37.60 | $36.39 | $37.32 | +2.36% | 4,736,688 |
| Oct 19, 2026 | $36.74 | $36.86 | $36.26 | $36.46 | -0.44% | 3,562,482 |
| Oct 16, 2026 | $37.20 | $37.33 | $36.44 | $36.62 | -0.52% | 4,873,942 |
| Oct 15, 2026 | $36.04 | $36.92 | $35.81 | $36.81 | +2.39% | 7,019,028 |
| Oct 14, 2026 | $36.20 | $36.76 | $35.61 | $35.95 | -1.96% | 6,411,625 |
| Oct 13, 2026 | $37.26 | $37.40 | $36.61 | $36.67 | -1.03% | 6,303,307 |
| Oct 12, 2026 | $37.13 | $37.41 | $37.00 | $37.05 | -0.11% | 2,188,680 |
| Oct 9, 2026 | $36.85 | $37.27 | $36.65 | $37.09 | +0.87% | 3,839,255 |
| Oct 8, 2026 | $36.60 | $36.83 | $36.21 | $36.77 | -0.57% | 6,122,230 |
| Oct 7, 2026 | $36.92 | $37.15 | $36.57 | $36.98 | -0.83% | 4,522,617 |
| Oct 6, 2026 | $37.05 | $37.41 | $36.86 | $37.29 | +1.25% | 4,447,401 |
| Oct 5, 2026 | $36.88 | $37.06 | $36.54 | $36.83 | -0.24% | 7,580,296 |
| Oct 2, 2026 | $37.14 | $37.27 | $36.56 | $36.92 | +1.04% | 6,743,324 |
| Oct 1, 2026 | $36.48 | $36.71 | $35.69 | $36.54 | +0.22% | 6,634,768 |
| Sep 30, 2026 | $36.64 | $36.67 | $36.13 | $36.46 | -0.08% | 7,368,249 |
| Sep 29, 2026 | $36.23 | $36.51 | $36.08 | $36.49 | +0.61% | 5,609,482 |
| Sep 28, 2026 | $36.72 | $36.81 | $36.20 | $36.27 | -1.63% | 6,399,693 |
| Sep 25, 2026 | $36.77 | $37.06 | $36.48 | $36.87 | +0.66% | 3,259,082 |
| Sep 24, 2026 | $36.83 | $36.88 | $36.23 | $36.63 | -1.24% | 4,352,882 |
| Sep 23, 2026 | $37.50 | $37.70 | $37.06 | $37.09 | -2.01% | 6,167,907 |
| Sep 22, 2026 | $38.43 | $38.50 | $37.79 | $37.85 | -0.34% | 5,052,294 |
| Sep 21, 2026 | $38.25 | $38.25 | $37.54 | $37.98 | +1.25% | 4,761,853 |
| Sep 18, 2026 | $37.12 | $37.67 | $36.92 | $37.51 | +0.86% | 6,283,960 |
| Sep 17, 2026 | $37.70 | $37.80 | $36.91 | $37.19 | +0.43% | 4,877,516 |
| Sep 16, 2026 | $37.37 | $37.74 | $36.67 | $37.03 | -0.27% | 4,162,353 |
| Sep 15, 2026 | $37.50 | $37.58 | $37.02 | $37.13 | -1.28% | 3,765,633 |
| Sep 14, 2026 | $38.00 | $38.10 | $37.37 | $37.61 | -1.60% | 5,493,097 |
| Sep 11, 2026 | $38.68 | $38.70 | $38.03 | $38.22 | +0.45% | 3,544,305 |
| Sep 10, 2026 | $38.21 | $38.32 | $37.85 | $38.05 | -1.22% | 5,923,441 |
| Sep 9, 2026 | $39.18 | $39.21 | $38.50 | $38.52 | -1.91% | 8,358,914 |
| Sep 8, 2026 | $40.50 | $40.50 | $39.26 | $39.27 | -2.58% | 5,192,098 |
| Sep 4, 2026 | $40.00 | $40.60 | $39.91 | $40.31 | -0.27% | 2,551,623 |
| Sep 3, 2026 | $40.22 | $40.49 | $39.87 | $40.42 | +1.79% | 2,746,258 |
| Sep 2, 2026 | $39.76 | $40.29 | $39.62 | $39.71 | -0.08% | 4,397,469 |
| Sep 1, 2026 | $40.66 | $40.78 | $39.59 | $39.74 | -3.59% | 6,310,752 |
| Aug 31, 2026 | $41.20 | $41.38 | $40.77 | $41.22 | -0.27% | 4,175,860 |
| Aug 28, 2026 | $41.68 | $41.71 | $41.08 | $41.33 | -0.24% | 3,660,788 |
| Aug 27, 2026 | $41.80 | $41.86 | $41.37 | $41.43 | -0.58% | 2,693,848 |
| Aug 26, 2026 | $42.13 | $42.23 | $41.65 | $41.67 | -1.07% | 2,250,220 |
| Aug 25, 2026 | $42.17 | $42.30 | $41.78 | $42.12 | +0.36% | 2,442,694 |
| Aug 24, 2026 | $41.71 | $42.08 | $41.41 | $41.97 | +0.67% | 3,027,393 |
| Aug 21, 2026 | $41.75 | $42.13 | $41.60 | $41.69 | +0.77% | 2,740,698 |
| Aug 20, 2026 | $42.02 | $42.27 | $41.37 | $41.37 | -1.85% | 4,051,778 |
| Aug 19, 2026 | $42.63 | $42.81 | $42.09 | $42.15 | +0.05% | 2,934,983 |
| Aug 18, 2026 | $42.45 | $42.58 | $41.77 | $42.13 | -1.45% | 3,935,474 |
| Aug 17, 2026 | $43.50 | $43.75 | $42.75 | $42.75 | -2.51% | 4,255,064 |
| Aug 14, 2026 | $45.00 | $45.04 | $43.31 | $43.85 | -2.79% | 5,523,919 |
| Aug 13, 2026 | $44.87 | $45.37 | $43.99 | $45.11 | +0.94% | 4,721,392 |
| Aug 12, 2026 | $45.18 | $45.24 | $44.20 | $44.69 | -0.25% | 5,564,387 |
| Aug 11, 2026 | $44.45 | $45.62 | $44.36 | $44.80 | +1.17% | 5,924,745 |
| Aug 10, 2026 | $43.82 | $44.40 | $43.78 | $44.28 | +0.45% | 3,123,171 |
| Aug 7, 2026 | $44.35 | $44.59 | $43.92 | $44.08 | +0.23% | 3,375,261 |
| Aug 6, 2026 | $44.56 | $44.76 | $43.92 | $43.98 | -1.26% | 3,054,361 |
| Aug 5, 2026 | $45.00 | $45.09 | $44.08 | $44.54 | -0.18% | 5,309,908 |
| Aug 4, 2026 | $43.99 | $44.87 | $43.61 | $44.62 | +2.50% | 5,414,623 |
| Aug 3, 2026 | $42.85 | $43.63 | $42.83 | $43.53 | +2.35% | 9,051,519 |
| Jul 31, 2026 | $41.82 | $42.86 | $41.81 | $42.53 | +1.19% | 4,914,518 |
| Jul 30, 2026 | $42.05 | $42.25 | $41.60 | $42.03 | +0.82% | 3,946,330 |
| Jul 29, 2026 | $42.19 | $42.41 | $41.23 | $41.69 | -1.60% | 4,512,120 |
| Jul 28, 2026 | $41.99 | $42.59 | $41.55 | $42.37 | +0.69% | 4,409,444 |
| Jul 27, 2026 | $42.12 | $42.51 | $41.86 | $42.08 | +0.98% | 3,946,461 |
| Jul 24, 2026 | $41.55 | $42.13 | $41.17 | $41.67 | +1.12% | 3,224,500 |
| Jul 23, 2026 | $41.31 | $41.46 | $40.93 | $41.21 | -1.44% | 5,254,348 |
| Jul 22, 2026 | $42.11 | $42.51 | $41.66 | $41.81 | -0.81% | 2,572,046 |
| Jul 21, 2026 | $42.55 | $42.60 | $42.15 | $42.15 | -0.57% | 4,182,798 |
| Jul 20, 2026 | $43.50 | $43.69 | $42.27 | $42.39 | -2.84% | 5,574,691 |
| Jul 17, 2026 | $44.00 | $44.00 | $43.27 | $43.63 | -1.51% | 2,342,704 |
| Jul 16, 2026 | $44.18 | $44.59 | $43.79 | $44.30 | -0.38% | 3,190,584 |
| Jul 15, 2026 | $44.03 | $45.08 | $43.92 | $44.47 | +1.86% | 3,344,237 |
| Jul 14, 2026 | $43.71 | $43.85 | $43.13 | $43.66 | +0.69% | 3,203,093 |
| Jul 13, 2026 | $43.74 | $44.30 | $43.21 | $43.36 | -0.85% | 2,471,270 |
| Jul 10, 2026 | $43.36 | $43.93 | $43.29 | $43.73 | +1.49% | 3,127,483 |
| Jul 9, 2026 | $42.97 | $43.55 | $42.64 | $43.09 | +0.37% | 2,801,639 |
| Jul 8, 2026 | $43.43 | $43.46 | $42.49 | $42.93 | -1.96% | 2,891,571 |
| Jul 7, 2026 | $44.00 | $44.12 | $43.51 | $43.79 | -0.39% | 2,570,263 |
| Jul 6, 2026 | $43.64 | $44.31 | $43.63 | $43.96 | +1.22% | 4,209,226 |
| Jul 2, 2026 | $43.48 | $43.60 | $42.92 | $43.43 | +1.54% | 3,711,904 |
| Jul 1, 2026 | $42.61 | $43.30 | $42.49 | $42.77 | +0.42% | 2,125,768 |
| Jun 30, 2026 | $42.10 | $42.92 | $41.93 | $42.59 | +1.07% | 4,029,171 |
| Jun 29, 2026 | $43.31 | $43.45 | $41.90 | $42.14 | -1.70% | 3,332,953 |
| Jun 26, 2026 | $42.87 | $43.22 | $42.51 | $42.87 | -0.30% | 3,026,972 |
| Jun 25, 2026 | $43.40 | $43.69 | $42.63 | $43.00 | +0.16% | 3,346,586 |
| Jun 24, 2026 | $43.94 | $43.94 | $42.63 | $42.93 | -2.30% | 7,493,180 |
| Jun 23, 2026 | $43.75 | $44.20 | $43.48 | $43.94 | -0.43% | 4,164,157 |
| Jun 22, 2026 | $44.16 | $45.00 | $43.87 | $44.13 | -0.70% | 4,194,872 |
| Jun 18, 2026 | $45.09 | $45.32 | $44.24 | $44.44 | -0.67% | 3,709,184 |
| Jun 17, 2026 | $45.51 | $46.39 | $44.72 | $44.74 | -2.04% | 4,415,302 |
| Jun 16, 2026 | $45.90 | $46.15 | $45.47 | $45.67 | -0.02% | 3,490,930 |
| Jun 15, 2026 | $46.26 | $46.50 | $45.67 | $45.68 | +1.04% | 3,988,876 |
| Jun 12, 2026 | $45.48 | $45.70 | $45.06 | $45.21 | +0.40% | 3,340,678 |
| Jun 11, 2026 | $44.71 | $45.08 | $43.84 | $45.03 | +0.94% | 3,943,682 |
| Jun 10, 2026 | $45.10 | $45.71 | $44.58 | $44.61 | -1.98% | 3,978,672 |
| Jun 9, 2026 | $44.65 | $45.65 | $44.43 | $45.51 | +2.89% | 5,335,138 |
| Jun 8, 2026 | $44.73 | $45.04 | $44.06 | $44.23 | -0.83% | 6,171,647 |
| Jun 5, 2026 | $44.73 | $44.80 | $44.09 | $44.60 | -1.00% | 3,503,267 |
| Jun 4, 2026 | $44.16 | $45.15 | $44.02 | $45.05 | +2.67% | 4,515,836 |
| Jun 3, 2026 | $44.30 | $44.41 | $43.57 | $43.88 | -3.75% | 6,424,612 |
| Jun 2, 2026 | $45.11 | $45.96 | $45.03 | $45.59 | +0.60% | 3,113,830 |
| Jun 1, 2026 | $45.28 | $45.74 | $44.80 | $45.32 | -0.59% | 4,775,041 |
| May 29, 2026 | $45.97 | $46.52 | $45.53 | $45.59 | -1.06% | 4,705,251 |
| May 28, 2026 | $45.92 | $46.59 | $45.34 | $46.08 | +0.15% | 3,406,913 |
| May 27, 2026 | $46.10 | $46.56 | $45.65 | $46.01 | -0.02% | 3,422,446 |
| May 26, 2026 | $46.00 | $46.70 | $45.53 | $46.02 | +1.43% | 3,070,342 |
| May 22, 2026 | $45.69 | $45.89 | $45.11 | $45.37 | -0.15% | 2,514,048 |
| May 21, 2026 | $45.00 | $45.65 | $44.59 | $45.44 | +0.22% | 5,277,452 |
| May 20, 2026 | $44.79 | $45.47 | $44.12 | $45.34 | +2.39% | 3,911,647 |
| May 19, 2026 | $44.91 | $45.36 | $44.25 | $44.28 | -1.73% | 4,106,011 |
| May 18, 2026 | $45.78 | $46.22 | $44.69 | $45.06 | -1.05% | 5,298,171 |
| May 15, 2026 | $46.64 | $46.85 | $45.41 | $45.54 | -4.19% | 5,627,904 |
| May 14, 2026 | $45.88 | $48.60 | $45.71 | $47.53 | +5.41% | 8,233,222 |
| May 13, 2026 | $45.59 | $45.90 | $45.09 | $45.09 | -1.76% | 6,875,345 |
| May 12, 2026 | $46.22 | $46.29 | $45.59 | $45.90 | -0.95% | 4,734,798 |
| May 11, 2026 | $46.84 | $47.19 | $46.16 | $46.34 | -1.57% | 6,688,370 |
| May 8, 2026 | $46.63 | $47.08 | $45.87 | $47.08 | +1.23% | 4,556,296 |
| May 7, 2026 | $46.71 | $46.95 | $46.11 | $46.51 | +0.13% | 6,423,368 |
| May 6, 2026 | $46.70 | $47.09 | $46.13 | $46.45 | +1.33% | 13,045,700 |
| May 5, 2026 | $45.25 | $46.00 | $44.91 | $45.84 | +1.91% | 3,966,664 |
| May 4, 2026 | $45.16 | $45.84 | $44.69 | $44.98 | -0.55% | 4,151,481 |
| May 1, 2026 | $45.50 | $45.73 | $44.99 | $45.23 | +0.24% | 5,728,177 |
| Apr 30, 2026 | $43.13 | $45.20 | $43.04 | $45.12 | +4.52% | 4,973,102 |
| Apr 29, 2026 | $44.15 | $44.46 | $42.95 | $43.17 | -2.40% | 5,471,604 |
| Apr 28, 2026 | $44.85 | $44.96 | $44.01 | $44.23 | -1.32% | 6,022,726 |
| Apr 27, 2026 | $45.30 | $45.78 | $44.77 | $44.82 | -1.45% | 4,159,053 |
| Apr 24, 2026 | $45.40 | $45.62 | $44.91 | $45.48 | +0.26% | 3,292,459 |
| Apr 23, 2026 | $45.80 | $46.24 | $44.86 | $45.36 | -1.80% | 5,415,921 |
| Apr 22, 2026 | $46.93 | $46.99 | $46.01 | $46.19 | -0.54% | 5,562,701 |
| Apr 21, 2026 | $46.96 | $47.68 | $46.30 | $46.44 | -0.47% | 5,592,725 |
| Apr 20, 2026 | $46.37 | $46.94 | $46.26 | $46.66 | +0.15% | 4,816,034 |
| Apr 17, 2026 | $46.72 | $47.60 | $46.52 | $46.59 | +1.39% | 5,362,104 |
| Apr 16, 2026 | $46.49 | $46.67 | $45.91 | $45.95 | -1.18% | 4,905,846 |
| Apr 15, 2026 | $45.86 | $46.80 | $45.71 | $46.50 | +2.09% | 6,182,462 |
| Apr 14, 2026 | $44.00 | $45.69 | $43.86 | $45.55 | +4.26% | 6,536,417 |
| Apr 13, 2026 | $41.76 | $43.83 | $41.76 | $43.69 | +3.68% | 5,992,174 |
| Apr 10, 2026 | $42.37 | $42.76 | $42.02 | $42.14 | -0.45% | 4,875,244 |
| Apr 9, 2026 | $41.81 | $42.62 | $41.79 | $42.33 | +0.67% | 4,990,327 |
| Apr 8, 2026 | $42.69 | $43.20 | $41.86 | $42.05 | +3.11% | 9,123,600 |
| Apr 7, 2026 | $40.45 | $40.83 | $40.04 | $40.78 | +0.05% | 4,435,519 |
| Apr 6, 2026 | $40.77 | $41.06 | $40.55 | $40.76 | -0.32% | 3,249,040 |
| Apr 2, 2026 | $39.79 | $41.16 | $39.66 | $40.89 | +0.37% | 5,233,762 |
| Apr 1, 2026 | $41.00 | $41.19 | $40.38 | $40.74 | +0.67% | 9,221,091 |
| Mar 31, 2026 | $39.51 | $40.58 | $39.11 | $40.47 | +4.52% | 6,337,138 |
| Mar 30, 2026 | $39.39 | $39.98 | $38.63 | $38.72 | -0.72% | 9,830,407 |
| Mar 27, 2026 | $39.47 | $39.62 | $38.89 | $39.00 | -1.66% | 5,036,016 |
| Mar 26, 2026 | $39.42 | $40.50 | $39.39 | $39.66 | -0.63% | 5,526,088 |
| Mar 25, 2026 | $40.00 | $40.27 | $39.22 | $39.91 | +1.76% | 5,909,144 |
| Mar 24, 2026 | $38.80 | $39.29 | $38.32 | $39.22 | -0.58% | 6,925,965 |
| Mar 23, 2026 | $39.36 | $39.95 | $38.97 | $39.45 | +3.11% | 5,412,939 |
| Mar 20, 2026 | $39.07 | $39.18 | $37.93 | $38.26 | -2.20% | 6,633,911 |
| Mar 19, 2026 | $38.78 | $39.15 | $38.43 | $39.12 | -0.33% | 6,058,058 |
| Mar 18, 2026 | $39.44 | $40.20 | $39.17 | $39.25 | -1.16% | 3,853,324 |
| Mar 17, 2026 | $39.63 | $40.06 | $39.49 | $39.71 | +1.46% | 5,025,596 |
| Mar 16, 2026 | $39.30 | $39.39 | $38.66 | $39.14 | +2.01% | 4,738,654 |
| Mar 13, 2026 | $39.00 | $39.26 | $38.28 | $38.37 | -1.01% | 8,743,021 |
| Mar 12, 2026 | $39.75 | $40.14 | $38.69 | $38.76 | -4.39% | 9,935,869 |
| Mar 11, 2026 | $41.56 | $41.89 | $40.43 | $40.54 | -2.76% | 6,543,293 |
| Mar 10, 2026 | $41.04 | $42.34 | $40.50 | $41.69 | +1.48% | 5,681,464 |
| Mar 9, 2026 | $40.33 | $41.16 | $39.63 | $41.08 | -0.29% | 9,201,037 |
| Mar 6, 2026 | $41.50 | $41.60 | $40.43 | $41.20 | -3.04% | 7,766,926 |
| Mar 5, 2026 | $42.77 | $43.31 | $41.96 | $42.49 | -1.62% | 6,567,245 |
| Mar 4, 2026 | $43.34 | $43.58 | $42.93 | $43.19 | +0.44% | 3,879,167 |
| Mar 3, 2026 | $42.61 | $43.40 | $41.50 | $43.00 | -2.18% | 7,805,624 |
| Mar 2, 2026 | $42.78 | $44.45 | $42.27 | $43.96 | +0.27% | 6,250,683 |
| Feb 27, 2026 | $44.60 | $44.68 | $43.24 | $43.84 | -3.54% | 11,845,280 |
| Feb 26, 2026 | $45.84 | $46.11 | $44.84 | $45.45 | -0.31% | 5,631,062 |
| Feb 25, 2026 | $45.40 | $45.81 | $44.61 | $45.59 | +1.33% | 3,844,964 |
| Feb 24, 2026 | $43.85 | $45.17 | $43.57 | $44.99 | +2.25% | 6,358,563 |
| Feb 23, 2026 | $45.60 | $45.85 | $43.72 | $44.00 | -4.31% | 9,414,392 |
| Feb 20, 2026 | $45.89 | $46.42 | $45.54 | $45.98 | -0.43% | 4,742,396 |
| Feb 19, 2026 | $47.03 | $47.21 | $45.62 | $46.18 | -2.68% | 6,610,824 |
| Feb 18, 2026 | $47.74 | $47.85 | $47.18 | $47.45 | -0.69% | 4,767,122 |
| Feb 17, 2026 | $47.79 | $48.33 | $47.18 | $47.78 | -0.02% | 6,549,861 |
| Feb 13, 2026 | $47.92 | $48.18 | $47.32 | $47.79 | +0.25% | 4,931,216 |
| Feb 12, 2026 | $47.53 | $48.79 | $46.70 | $47.67 | +2.25% | 9,068,535 |
| Feb 11, 2026 | $48.02 | $48.03 | $46.48 | $46.62 | -2.33% | 4,601,026 |
| Feb 10, 2026 | $47.04 | $47.98 | $46.95 | $47.73 | +1.83% | 7,111,022 |
| Feb 9, 2026 | $45.52 | $46.98 | $45.43 | $46.87 | +3.67% | 8,299,160 |
| Feb 6, 2026 | $44.94 | $45.32 | $44.58 | $45.21 | +2.03% | 3,734,621 |
| Feb 5, 2026 | $45.11 | $45.71 | $44.12 | $44.31 | -3.42% | 6,287,655 |
| Feb 4, 2026 | $45.00 | $46.00 | $44.58 | $45.88 | +2.80% | 7,537,064 |
| Feb 3, 2026 | $46.24 | $46.67 | $43.99 | $44.63 | -4.21% | 9,823,671 |
| Feb 2, 2026 | $45.31 | $46.80 | $45.08 | $46.59 | +2.28% | 8,206,502 |
| Jan 30, 2026 | $46.19 | $46.47 | $45.21 | $45.55 | -2.15% | 5,605,095 |
| Jan 29, 2026 | $47.41 | $47.85 | $46.25 | $46.55 | -1.15% | 5,053,504 |
| Jan 28, 2026 | $47.45 | $47.56 | $46.48 | $47.09 | -0.70% | 6,209,835 |
| Jan 27, 2026 | $47.06 | $47.82 | $46.94 | $47.42 | +0.94% | 6,441,372 |
| Jan 26, 2026 | $47.45 | $47.54 | $46.50 | $46.98 | -0.40% | 3,780,715 |
| Jan 23, 2026 | $46.30 | $47.18 | $46.20 | $47.17 | +1.22% | 3,342,377 |
| Jan 22, 2026 | $46.93 | $47.15 | $46.49 | $46.60 | +0.65% | 3,827,102 |
| Jan 21, 2026 | $45.60 | $46.65 | $45.57 | $46.30 | +2.23% | 5,352,365 |
| Jan 20, 2026 | $46.53 | $46.73 | $45.20 | $45.29 | -4.37% | 4,658,411 |
| Jan 16, 2026 | $47.31 | $47.72 | $47.07 | $47.36 | +0.06% | 2,678,337 |
| Jan 15, 2026 | $47.77 | $48.14 | $47.13 | $47.33 | +0.13% | 2,716,779 |
| Jan 14, 2026 | $47.10 | $47.41 | $46.57 | $47.27 | -0.04% | 2,478,799 |
| Jan 13, 2026 | $47.91 | $48.00 | $46.92 | $47.29 | -1.23% | 2,781,720 |
| Jan 12, 2026 | $47.26 | $48.09 | $47.02 | $47.88 | +0.46% | 4,403,152 |
| Jan 9, 2026 | $47.46 | $48.07 | $47.11 | $47.66 | +0.89% | 5,871,615 |
| Jan 8, 2026 | $46.82 | $47.46 | $46.68 | $47.24 | +0.23% | 3,705,057 |
| Jan 7, 2026 | $49.00 | $49.31 | $47.12 | $47.13 | -4.15% | 5,853,046 |
| Jan 6, 2026 | $48.99 | $49.57 | $48.27 | $49.17 | +0.74% | 5,984,769 |
| Jan 5, 2026 | $46.87 | $49.03 | $46.82 | $48.81 | +4.68% | 9,061,259 |
| Jan 2, 2026 | $46.10 | $46.90 | $45.66 | $46.63 | +1.61% | 4,199,545 |
| Dec 31, 2025 | $46.27 | $46.47 | $45.88 | $45.89 | -0.86% | 1,943,628 |
| Dec 30, 2025 | $46.79 | $46.96 | $46.27 | $46.29 | -0.96% | 2,379,271 |
| Dec 29, 2025 | $46.55 | $47.00 | $46.54 | $46.74 | 0.00% | 2,367,796 |
| Dec 26, 2025 | $46.61 | $46.87 | $46.52 | $46.74 | +0.28% | 1,104,573 |
| Dec 24, 2025 | $46.40 | $46.89 | $46.14 | $46.61 | +0.73% | 1,272,787 |
| Dec 23, 2025 | $46.16 | $46.61 | $46.15 | $46.27 | +0.22% | 2,364,374 |
| Dec 22, 2025 | $45.60 | $46.27 | $45.31 | $46.17 | +1.97% | 4,009,487 |
| Dec 19, 2025 | $45.03 | $45.53 | $45.00 | $45.28 | +1.14% | 3,206,262 |
| Dec 18, 2025 | $45.08 | $45.73 | $44.64 | $44.77 | +0.56% | 3,588,969 |
| Dec 17, 2025 | $45.14 | $45.40 | $44.31 | $44.52 | -1.04% | 5,970,324 |
| Dec 16, 2025 | $45.22 | $45.48 | $44.87 | $44.99 | -0.71% | 2,719,580 |
| Dec 15, 2025 | $46.20 | $46.20 | $45.02 | $45.31 | -0.77% | 3,191,214 |
| Dec 12, 2025 | $46.62 | $46.88 | $45.32 | $45.66 | -1.98% | 3,077,280 |
| Dec 11, 2025 | $47.49 | $47.81 | $46.54 | $46.58 | -1.77% | 4,045,092 |
| Dec 10, 2025 | $46.43 | $47.70 | $46.41 | $47.42 | +1.54% | 4,052,339 |
| Dec 9, 2025 | $46.14 | $47.09 | $46.14 | $46.70 | +0.56% | 4,848,203 |
| Dec 8, 2025 | $46.74 | $46.74 | $45.78 | $46.44 | -0.58% | 3,708,317 |
| Dec 5, 2025 | $46.72 | $47.25 | $46.49 | $46.71 | -0.02% | 4,534,265 |
| Dec 4, 2025 | $46.64 | $46.77 | $46.14 | $46.72 | +0.43% | 4,211,365 |
| Dec 3, 2025 | $46.25 | $47.01 | $46.09 | $46.52 | +0.41% | 4,788,638 |
| Dec 2, 2025 | $46.55 | $46.70 | $46.22 | $46.33 | -0.11% | 5,330,292 |
| Dec 1, 2025 | $46.55 | $46.98 | $46.16 | $46.38 | -1.32% | 5,196,852 |
| Nov 28, 2025 | $46.67 | $47.10 | $46.57 | $47.00 | +0.88% | 930,241 |
| Nov 26, 2025 | $46.25 | $46.83 | $46.06 | $46.59 | +1.19% | 2,395,269 |
| Nov 25, 2025 | $45.00 | $46.29 | $44.88 | $46.04 | +2.06% | 3,164,889 |
| Nov 24, 2025 | $44.82 | $45.35 | $44.28 | $45.11 | +0.87% | 3,485,204 |
| Nov 21, 2025 | $44.17 | $45.00 | $43.35 | $44.72 | +2.33% | 5,435,100 |
| Nov 20, 2025 | $44.34 | $44.75 | $43.50 | $43.70 | -0.07% | 6,537,212 |
| Nov 19, 2025 | $43.56 | $43.76 | $42.89 | $43.73 | +0.69% | 5,966,308 |
| Nov 18, 2025 | $42.00 | $43.52 | $42.00 | $43.43 | +1.00% | 6,250,022 |
| Nov 17, 2025 | $43.83 | $43.88 | $42.51 | $43.00 | -2.38% | 8,851,183 |
| Nov 14, 2025 | $43.27 | $44.12 | $43.20 | $44.05 | +0.62% | 10,364,430 |
| Nov 13, 2025 | $46.68 | $46.76 | $42.99 | $43.78 | -6.63% | 12,391,010 |
| Nov 12, 2025 | $46.36 | $47.10 | $46.20 | $46.89 | +1.58% | 3,067,360 |
| Nov 11, 2025 | $46.10 | $46.61 | $45.80 | $46.16 | +0.15% | 1,854,933 |
| Nov 10, 2025 | $46.33 | $46.45 | $45.63 | $46.09 | +0.61% | 2,608,890 |
| Nov 7, 2025 | $44.92 | $45.84 | $44.65 | $45.81 | +0.33% | 3,713,457 |
| Nov 6, 2025 | $45.89 | $46.04 | $44.83 | $45.66 | -0.52% | 2,625,774 |
| Nov 5, 2025 | $45.59 | $45.99 | $45.35 | $45.90 | +0.79% | 2,012,443 |
| Nov 4, 2025 | $45.15 | $45.97 | $45.15 | $45.54 | -0.98% | 2,928,270 |
| Nov 3, 2025 | $46.01 | $46.15 | $45.26 | $45.99 | -0.13% | 2,765,214 |
| Oct 31, 2025 | $45.60 | $46.11 | $45.27 | $46.05 | +0.63% | 2,880,696 |
| Oct 30, 2025 | $46.76 | $46.76 | $45.61 | $45.76 | -1.70% | 3,173,290 |
| Oct 29, 2025 | $47.39 | $47.56 | $46.30 | $46.55 | -1.96% | 2,953,564 |
| Oct 28, 2025 | $46.80 | $48.80 | $46.80 | $47.48 | +1.56% | 3,359,912 |
| Oct 27, 2025 | $46.74 | $47.21 | $46.62 | $46.75 | +1.21% | 2,055,537 |
| Oct 24, 2025 | $45.91 | $46.56 | $45.66 | $46.19 | +1.52% | 2,620,111 |
| Oct 23, 2025 | $44.96 | $45.52 | $44.76 | $45.50 | +0.89% | 2,913,539 |
| Oct 22, 2025 | $44.91 | $45.25 | $44.59 | $45.10 | -0.22% | 2,576,562 |
| Oct 21, 2025 | $45.24 | $45.50 | $45.01 | $45.20 | +0.18% | 2,987,742 |
| Oct 20, 2025 | $44.67 | $45.31 | $44.64 | $45.12 | – | 2,491,755 |
Seasonality
BN return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.7% | -1.1% | -2.5% | 2.1% | 1.5% | 1.3% | 5.1% | 1.1% | -1.9% | -0.2% | 11.3% | -1.3% |
| Months up | 5 of 10 | 4 of 10 | 6 of 10 | 7 of 10 | 7 of 10 | 7 of 10 | 7 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 7 of 9 | 4 of 9 |
| 2026 | -0.7% | -3.8% | -7.5% | 11.5% | 1.0% | -6.4% | -0.1% | -3.1% | -11.4% | 7.7% | ||
| 2025 | 6.5% | -5.3% | -9.4% | 2.4% | 7.5% | 7.3% | 8.4% | -2.0% | 4.5% | 0.7% | 2.1% | -2.2% |
| 2024 | -1.1% | 4.0% | 1.6% | -4.2% | 8.4% | -4.3% | 17.4% | 3.1% | 5.9% | -0.3% | 15.8% | -6.3% |
| 2023 | 18.2% | -10.4% | -2.0% | -0.4% | -7.2% | 12.0% | 3.7% | -2.1% | -8.3% | -6.8% | 21.2% | 13.8% |
| 2022 | -8.7% | -0.6% | 3.5% | -11.9% | 2.1% | -12.1% | 11.5% | -2.7% | -15.0% | -3.1% | 19.4% | -17.5% |
| 2021 | -5.9% | 4.2% | 10.3% | 2.4% | 10.7% | 2.1% | 5.9% | 3.1% | -3.7% | 12.9% | -6.8% | 7.5% |
| 2020 | 5.9% | -1.8% | -26.2% | 14.6% | -6.9% | 4.9% | -1.7% | 4.7% | -2.0% | -9.9% | 36.4% | 1.9% |
| 2019 | 12.3% | 5.3% | 3.3% | 3.3% | -4.5% | 4.2% | 2.6% | 5.7% | 2.9% | 4.1% | 6.0% | -1.0% |
| 2018 | -3.8% | -7.2% | 0.7% | 1.6% | 0.9% | 1.8% | 4.0% | 1.8% | 4.1% | -8.5% | 8.0% | -12.6% |
| 2017 | 4.8% | 4.8% | 1.0% | 1.3% | 2.9% | 3.5% | -0.8% | 2.1% | 4.4% | 1.5% | -0.7% | 4.9% |