Brookfield Corp Recent Share Price (USX:BN)

12 Followers USX:BN - Brookfield Corp Brookfield Corp
Sector: Financials, Industry: Asset Management & Custody Banks

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
8 Jun 2011	USD	32.02	32.1405	31.6202	31.71	9.663	-0.47 (-1.46%)	2,065,101
7 Jun 2011	USD	32.4701	32.5596	32.1098	32.1799	9.8062	-0.12 (-0.37%)	2,381,117
6 Jun 2011	USD	32.8	32.8804	32.0901	32.3	9.8428	-0.46 (-1.40%)	2,242,963
3 Jun 2011	USD	32.2203	32.8999	32.0501	32.7602	9.983	+0.06 (+0.18%)	2,252,479
2 Jun 2011	USD	32.3599	32.8401	32.1598	32.6998	9.9646	+0.15 (+0.46%)	2,402,120
1 Jun 2011	USD	32.9101	33.1897	32.5102	32.5502	9.9191	-0.33 (-1.00%)	4,788,159
31 May 2011	USD	33.1801	33.3801	32.6998	32.8804	10.0197	-0.03 (-0.09%)	3,950,371
30 May 2011	USD	32.9101	32.9101	32.9101	32.9101	10.0287	0.0 (0.0%)	0
27 May 2011	USD	33.0698	33.3701	32.8501	32.9101	10.0287	+0.03 (+0.09%)	1,404,846
26 May 2011	USD	32.6501	32.8999	32.2705	32.8804	10.0197	+0.2 (+0.61%)	2,070,351
25 May 2011	USD	32.0296	32.8203	31.8701	32.6802	9.9587	+0.45 (+1.40%)	2,377,836
24 May 2011	USD	32.5102	32.5399	32.1002	32.2299	9.8214	-0.23 (-0.71%)	2,356,177
23 May 2011	USD	32.5502	32.6601	32.39	32.4601	9.8916	-0.64 (-1.93%)	1,189,902
20 May 2011	USD	33.2901	33.53	33.02	33.1001	10.0866	-0.47 (-1.40%)	1,918,086
19 May 2011	USD	33.6004	33.6703	33.2598	33.5697	10.2297	+0.08 (+0.24%)	2,064,116
18 May 2011	USD	32.7602	33.4898	32.64	33.4898	10.2054	+0.64 (+1.95%)	2,614,438
17 May 2011	USD	32.3401	32.8501	32.3102	32.8501	10.0104	+0.38 (+1.17%)	2,808,052
16 May 2011	USD	32.0296	32.8103	31.9302	32.4701	9.8946	+0.17 (+0.53%)	2,796,238
13 May 2011	USD	32.5902	32.8999	32.1501	32.3	9.8428	-0.4 (-1.22%)	2,191,770
12 May 2011	USD	32.6901	32.8103	32.02	32.6998	9.9646	-0.15 (-0.46%)	2,730,278
11 May 2011	USD	33.7304	33.8501	32.6802	32.8501	10.0104	-0.93 (-2.75%)	2,394,900
10 May 2011	USD	33.4101	33.91	33.4	33.78	10.2938	+0.41 (+1.23%)	2,034,254
9 May 2011	USD	33.1801	33.4198	32.6998	33.3701	10.1689	+0.28 (+0.85%)	1,781,572
6 May 2011	USD	32.95	33.1897	32.7699	33.0899	10.0835	+0.5 (+1.53%)	3,071,891
5 May 2011	USD	32.2203	32.6802	31.9799	32.5902	9.9312	-0.02 (-0.06%)	3,141,132
4 May 2011	USD	32.9101	33.0103	32.3503	32.61	9.9373	-0.35 (-1.06%)	2,307,610
3 May 2011	USD	33.7901	33.9604	32.7099	32.96	10.0439	-0.9 (-2.66%)	3,134,897
2 May 2011	USD	33.8	34.2301	33.6398	33.8599	10.3182	+0.24 (+0.71%)	2,709,604
29 Apr 2011	USD	33.4304	33.6301	33.33	33.6201	10.2451	+0.08 (+0.24%)	2,595,733
28 Apr 2011	USD	33.0899	33.71	33.0602	33.5403	10.2208	+0.36 (+1.09%)	2,980,007

Unicorn Response |