Brookfield Corp (BNH) stock
BNHNYSEOpeators of Nonresidential BuildingsFiscal year ends December 31Also trades as BAMGF, BAMKF, BKAMF, BKFAF, BKFDF, BKFOF, BKFPF, BKPA, BN, BNJ, BRCFF, BRFAF, BRFCF, BROXF, BRPSF, BXDIF
$13.92+0.02 (+0.14%)
Close on Oct 30, 2026Market cap $59.34BP/E 80.2Yield –
Price history
Brookfield share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$13.92
+0.14% on the day
52-week range
$13.90 – $16.76
-16.9% from the high
Change over 52 weeks
-14.6%
From $16.31 on Oct 30, 2025
Average volume
26,911
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $14.46 | $14.82 | $13.90 | $13.92 | -3.93% | 666,633 |
| Sep 2026 | $14.82 | $15.15 | $14.42 | $14.49 | -2.42% | 482,991 |
| Aug 2026 | $15.08 | $15.21 | $14.83 | $14.85 | -1.59% | 383,276 |
| Jul 2026 | $15.20 | $15.69 | $14.77 | $15.09 | -0.72% | 696,444 |
| Jun 2026 | $15.45 | $15.77 | $15.00 | $15.20 | -2.12% | 508,510 |
| May 2026 | $15.45 | $15.83 | $15.30 | $15.53 | +0.39% | 228,618 |
| Apr 2026 | $15.14 | $16.17 | $14.85 | $15.47 | +2.11% | 533,730 |
| Mar 2026 | $15.85 | $15.94 | $15.04 | $15.15 | -4.48% | 743,105 |
| Feb 2026 | $16.12 | $16.37 | $15.78 | $15.86 | -1.61% | 295,594 |
| Jan 2026 | $16.26 | $16.40 | $15.86 | $16.12 | -2.07% | 452,479 |
| Dec 2025 | $16.25 | $16.76 | $16.07 | $16.46 | +1.11% | 840,831 |
| Nov 2025 | $16.27 | $16.69 | $15.95 | $16.28 | +0.68% | 461,059 |
| Oct 2025 | $16.03 | $16.52 | $15.88 | $16.17 | +1.38% | 893,992 |
| Sep 2025 | $16.30 | $17.12 | $15.74 | $15.95 | -2.15% | 827,645 |
| Aug 2025 | $16.02 | $16.54 | $15.78 | $16.30 | +2.00% | 445,837 |
| Jul 2025 | $15.40 | $16.30 | $15.37 | $15.98 | +4.04% | 361,745 |
| Jun 2025 | $16.25 | $16.31 | $15.35 | $15.36 | -4.54% | 511,606 |
| May 2025 | $15.63 | $16.43 | $15.16 | $16.09 | +3.67% | 443,037 |
| Apr 2025 | $15.79 | $15.95 | $14.50 | $15.52 | -1.08% | 782,393 |
| Mar 2025 | $16.95 | $17.10 | $15.69 | $15.69 | -7.92% | 504,569 |
| Feb 2025 | $16.52 | $17.20 | $16.31 | $17.04 | +0.89% | 321,834 |
| Jan 2025 | $16.55 | $17.36 | $16.10 | $16.89 | +0.96% | 365,597 |
| Dec 2024 | $18.71 | $18.79 | $15.91 | $16.73 | -11.39% | 738,149 |
| Nov 2024 | $18.58 | $19.21 | $17.81 | $18.88 | +2.22% | 399,461 |
| Oct 2024 | $19.56 | $19.71 | $17.81 | $18.47 | -5.57% | 503,250 |
| Sep 2024 | $18.00 | $19.91 | $17.86 | $19.56 | +8.67% | 1,053,288 |
| Aug 2024 | $16.66 | $18.17 | $16.04 | $18.00 | +8.70% | 376,231 |
| Jul 2024 | $16.49 | $17.33 | $16.40 | $16.56 | +0.36% | 403,166 |
| Jun 2024 | $16.94 | $17.13 | $16.05 | $16.50 | -1.32% | 1,084,378 |
| May 2024 | $17.11 | $17.70 | $16.29 | $16.72 | -2.05% | 393,037 |
| Apr 2024 | $17.90 | $18.14 | $16.56 | $17.07 | -5.17% | 289,095 |
| Mar 2024 | $18.09 | $18.46 | $17.68 | $18.00 | -0.77% | 301,556 |
| Feb 2024 | $17.65 | $18.24 | $16.71 | $18.14 | +3.01% | 335,476 |
| Jan 2024 | $16.67 | $17.82 | $16.53 | $17.61 | +4.39% | 484,911 |
| Dec 2023 | $15.56 | $17.64 | $15.25 | $16.87 | +7.59% | 601,098 |
| Nov 2023 | $14.91 | $15.75 | $14.56 | $15.68 | +5.87% | 501,969 |
| Oct 2023 | $15.59 | $15.59 | $14.51 | $14.81 | -4.39% | 383,743 |
| Sep 2023 | $16.61 | $16.71 | $15.43 | $15.49 | -7.30% | 325,606 |
| Aug 2023 | $17.03 | $17.03 | $15.73 | $16.71 | -1.53% | 345,913 |
| Jul 2023 | $16.43 | $17.20 | $16.26 | $16.97 | +3.48% | 577,547 |
| Jun 2023 | $16.53 | $17.92 | $15.17 | $16.40 | -0.79% | 2,223,488 |
| May 2023 | $16.05 | $16.77 | $14.72 | $16.53 | +1.47% | 862,160 |
| Apr 2023 | $15.51 | $17.25 | $15.50 | $16.29 | +5.85% | 569,102 |
| Mar 2023 | $17.48 | $17.52 | $14.97 | $15.39 | -11.19% | 1,248,613 |
| Feb 2023 | $19.02 | $19.97 | $17.33 | $17.33 | -8.98% | 314,260 |
| Jan 2023 | $15.38 | $19.08 | $15.12 | $19.04 | +25.26% | 459,924 |
| Dec 2022 | $17.00 | $17.73 | $15.11 | $15.20 | -10.11% | 659,312 |
| Nov 2022 | $16.80 | $17.89 | $15.71 | $16.91 | +0.77% | 462,878 |
| Oct 2022 | $18.48 | $18.82 | $15.50 | $16.78 | -7.34% | 468,904 |
| Sep 2022 | $18.24 | $18.66 | $17.28 | $18.11 | -0.98% | 440,296 |
| Aug 2022 | $19.29 | $21.30 | $18.15 | $18.29 | -5.18% | 526,712 |
| Jul 2022 | $17.53 | $19.39 | $17.53 | $19.29 | +11.20% | 339,375 |
| Jun 2022 | $19.40 | $19.54 | $16.65 | $17.35 | -10.76% | 452,830 |
| May 2022 | $18.91 | $19.59 | $17.27 | $19.44 | +2.59% | 720,523 |
| Apr 2022 | $20.95 | $21.00 | $18.64 | $18.95 | -9.85% | 620,617 |
| Mar 2022 | $21.43 | $21.52 | $20.07 | $21.02 | -1.45% | 841,063 |
| Feb 2022 | $23.46 | $23.87 | $20.52 | $21.33 | -8.96% | 1,055,923 |
| Jan 2022 | $25.10 | $25.24 | $23.02 | $23.43 | -6.88% | 819,726 |
| Dec 2021 | $24.75 | $25.29 | $24.55 | $25.16 | +2.28% | 624,058 |
| Nov 2021 | $25.45 | $25.89 | $24.40 | $24.60 | -3.26% | 791,876 |
| Oct 2021 | $25.79 | $25.94 | $25.19 | $25.43 | -0.93% | 1,406,177 |
| Sep 2021 | $25.47 | $26.05 | $25.38 | $25.67 | +1.06% | 1,099,729 |
| Aug 2021 | $25.68 | $25.94 | $25.17 | $25.40 | -1.09% | 908,625 |
| Jul 2021 | $25.62 | $25.79 | $25.35 | $25.68 | -0.39% | 566,149 |
| Jun 2021 | $24.99 | $26.00 | $24.99 | $25.78 | +2.34% | 884,901 |
| May 2021 | $24.90 | $25.19 | $24.39 | $25.19 | +1.57% | 773,772 |
| Apr 2021 | $24.18 | $25.00 | $24.18 | $24.80 | +2.02% | 1,415,175 |
| Mar 2021 | $23.03 | $24.40 | $22.90 | $24.31 | +6.06% | 2,314,839 |
| Feb 2021 | $25.07 | $25.13 | $22.67 | $22.92 | -8.47% | 1,656,081 |
| Jan 2021 | $25.86 | $25.90 | $24.60 | $25.04 | -3.25% | 1,291,037 |
| Dec 2020 | $25.45 | $25.89 | $25.42 | $25.88 | +2.05% | 1,115,255 |
| Nov 2020 | $25.03 | $25.78 | $24.69 | $25.36 | +1.24% | 1,990,601 |
| Oct 2020 | $24.96 | $25.45 | $24.22 | $25.05 | – | 4,501,992 |
Seasonality
BNH return in each calendar month over the last 7 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 | 3.7% | -4.0% | -2.6% | -0.1% | 1.3% | -2.3% | 4.1% | 0.2% | 0.2% | -2.6% | 1.3% | -0.4% |
| Months up | 3 of 6 | 2 of 6 | 1 of 6 | 4 of 6 | 5 of 6 | 2 of 6 | 6 of 6 | 2 of 6 | 3 of 6 | 1 of 6 | 5 of 6 | 4 of 6 |
| 2026 | -0.3% | -1.6% | -4.5% | 4.1% | 0.4% | -2.1% | 1.2% | -1.6% | -2.4% | -2.0% | ||
| 2025 | 2.7% | 0.9% | -7.9% | 0.8% | 3.7% | -4.5% | 6.0% | 2.0% | -2.1% | 3.2% | 0.7% | 1.1% |
| 2024 | 4.4% | 3.0% | -0.8% | -3.6% | -2.1% | -1.3% | 2.1% | 8.7% | 8.7% | -4.2% | 2.2% | -11.4% |
| 2023 | 25.3% | -9.0% | -9.5% | 5.8% | 1.5% | 1.0% | 3.5% | -1.5% | -5.6% | -4.4% | 5.9% | 9.4% |
| 2022 | -6.9% | -9.0% | -0.1% | -9.8% | 2.6% | -9.3% | 11.2% | -5.2% | 0.6% | -7.3% | 0.8% | -8.4% |
| 2021 | -3.2% | -8.5% | 7.4% | 2.0% | 1.6% | 2.3% | 0.7% | -1.1% | 2.2% | -0.9% | -3.3% | 3.5% |
| 2020 | 1.2% | 3.2% |