Brookfield Corporation Historical Data - B1AM34 | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Brazil
BOV
Brookfield Corporation (B1AM34)
Brookfield Corporation (B1AM34) Historical

Brookfield Corporation (B1AM34)

62.68

2.29

(3.79%)

Closed July 13 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.96	4.95646349632	59.72	62.97	56.4	418	58.8084847	DR
4	7.68	13.9636363636	55	63	53.94	730	57.63245598	DR
12	12.01	23.7023880008	50.67	63	50.17	2950	56.54610735	DR
26	14.4	29.826014913	48.28	63	46.67	1861	54.7448696	DR
52	23.69	60.7591690177	38.99	63	36.37	1906	48.98689557	DR
156	-4.59	-6.8232495912	67.27	87.99	35.8	2139	53.32024295	DR
260	14.5	30.095475301	48.18	87.99	35.8	1894	54.00529464	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1720819800	62.68	2.7	4.50	61.86	62.97	61.86	679
1720733400	59.98	0.78	1.32	60.73	60.99	59.98	483
1720647000	59.2	0.82	1.40	58.58	59.2	56.4	104
1720560540	58.38	0.19	0.33	58.23	58.38	57.9	272
1720474200	58.19	-0.33	-0.56	58.63	58.63	57.96	407
1720215000	58.52	-1.2	-2.01	59.72	59.72	58.52	826
1720128540	59.72	-2.77	-4.43	62.5	62.5	58.69	58
1720042200	62.49	3.08	5.18	54.4	63	54.4	474
1719955800	59.41	1.53	2.64	57.8	61.67	57.8	1743
1719869400	57.88	0.03	0.05	60.93	60.93	57.42	5567
1719610200	57.85	0.36	0.63	57.49	57.85	57.49	2
1719523800	57.49	1.49	2.66	56.44	57.6	56.44	104
1719437400	56	-0.13	-0.23	55	56.52	55	909
1719351000	56.13	0.79	1.43	56.02	56.13	55.9	76
1719264600	55.34	0.13	0.24	55.74	55.74	55.34	1651
1719005400	55.21	-0.55	-0.99	55.4	55.41	55.11	217
1718918940	55.76	-0.28	-0.50	55.07	55.86	55.07	530
1718832540	56.04	0.47	0.85	55.95	56.04	55.95	35
1718746200	55.57	-0.18	-0.32	55.54	61	55.54	230
1718659800	55.75	0.74	1.35	57.83	57.83	54.93	634
1718400600	55.01	-0.34	-0.61	55	55.01	53.94	275
1718314200	55.35	-1.35	-2.38	55.17	55.39	55.06	238
1718227800	56.7	-1.2	-2.07	57.75	57.75	56.7	520
1718141400	57.9	2.32	4.17	55.17	58	55.17	30
1718055000	55.58	0.5	0.91	56.12	56.12	55.58	169
1717795800	55.08	-1.28	-2.27	54.62	55.32	54.5	699
1717709400	56.36	-0.55	-0.97	55.77	56.67	55.77	23
1717622940	56.91	0.43	0.76	57.19	57.19	56.91	60
1717536600	56.48	-0.63	-1.10	56.75	57.04	56.14	542
1717450200	57.11	2	3.63	55.11	57.16	55.11	2500
1717190940	55.11	0	0.00	55.11	55.11	55.11	0
1717018140	55.11	-1.26	-2.24	55.41	55.41	55.11	42
1716931740	56.37	-2.08	-3.56	57.18	57.24	56.18	88558
1716845340	58.45	-1.55	-2.58	60.12	60.12	57.51	117
1716586200	60	3.31	5.84	56.69	60	56.69	122
1716499800	56.69	-0.72	-1.25	56.6	56.76	56.6	108
1716413340	57.41	0.1	0.17	57.64	57.64	57.41	68
1716327000	57.31	0.13	0.23	55.31	57.33	55.31	3803
1716240600	57.18	0.41	0.72	57	57.18	57	154
1715981400	56.77	-0.65	-1.13	57.2	57.2	56.39	1708
1715895000	57.42	-0.14	-0.24	56.36	58.13	56.36	218
1715808600	57.56	0.36	0.63	58.25	58.29	57.47	7176
1715722200	57.2	0.82	1.45	56.61	57.23	56.61	430
1715635800	56.38	-0.8	-1.40	57.18	58.5	56.38	19986
1715376600	57.18	0.33	0.58	56.85	57.18	56.6	2176
1715290140	56.85	1.41	2.54	55.6	56.91	55.6	16196
1715203800	55.44	0	0.00	55.44	55.44	55.44	0
1715117400	55.44	0.2	0.36	55	55.46	55	261
1715031000	55.24	1.25	2.32	54.21	55.24	54.21	1136
1714771800	53.99	0.79	1.48	50.6	54.23	50.6	439
1714685400	53.2	0.87	1.66	52.26	53.25	52.26	1732
1714512600	52.33	-4.66	-8.18	52.92	52.92	52.26	23
1714426200	56.99	4.99	9.60	52.2	56.99	52.2	37
1714167000	52	-0.02	-0.04	51.6	52.05	51.6	191
1714080540	52.02	-0.23	-0.44	51.8	52.02	51.47	349
1713994200	52.25	0.49	0.95	52.23	52.25	51.7	290
1713907800	51.76	0.41	0.80	51.99	52	51.26	274
1713821340	51.35	1.18	2.35	50.94	51.35	50.74	111
1713562200	50.17	-0.57	-1.12	50.67	50.67	50.17	113
1713475800	50.74	-0.42	-0.82	50.81	51.28	50.74	162
1713389400	51.16	0.12	0.24	51.08	51.16	51.04	183
1713302940	51.04	0.65	1.29	49.01	51.04	49.01	2251
1713216600	50.39	0.14	0.28	50.61	50.76	50.29	2091

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions