Brookfield Stock Price History

NYSE: BNReal EstateBuilding operatorsUSD

37.09+0.32 (+0.87%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

BN price history at a glance

The price history for Brookfield (BN) on this page begins on December 26, 1983, when the stock closed at $0.6152; it most recently closed at $37.09 on October 5, 2026. The highest price in this record is $49.57, reached on January 5, 2026; the latest close is 25.2% below that peak. Across the 42 complete calendar years in the table, BN finished higher in 32 and lower in 10. Its best year was 2004 (+72.7%) and its worst was 2008 (-55.4%).

Over roughly 43 years the share price changed +5928.9%, a 10.1% compound annual price return (excluding dividends). In the last 12 months alone, BN has lost 17.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 1983: $49.57
Date of high: Jan 5, 2026
Low since 1983: $0.254
Date of low: Feb 1, 1993
52-week high: $49.57
52-week low: $35.69
IPO year: 1925
Last close: $37.09

BN returns

1 week

+0.46%

1 month

-3.71%

3 months

-15.18%

6 months

-11.98%

Year to date

-19.18%

1 year

-17.57%

3 years

+72.94%

5 years

+17.18%

BN price return, excluding dividends.

BN annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	47.66	37.09	49.57	35.69	-20.46%
2025	36.61	46.63	49.47	29.07	+21.01%
2024	25.68	38.53	41.63	25.18	+44.07%
2023	22.18	26.75	27.37	18.83	+27.53%
2022	30.92	20.97	33.67	19.90	-35.55%
2021	20.99	32.54	33.52	20.29	+47.33%
2020	20.82	22.09	24.41	11.55	+7.01%
2019	14.51	20.64	21.02	14.04	+46.60%
2018	15.57	14.08	16.07	13.05	-9.37%
2017	11.89	15.53	15.82	11.72	+31.90%
2016	9.98	11.78	12.93	9.18	+6.37%
2015	12.00	11.07	13.70	10.48	-6.01%
2014	8.76	11.78	11.89	8.54	+29.79%
2013	8.50	9.08	9.56	7.86	+6.80%
2012	5.58	8.50	8.50	5.52	+53.30%
2011	6.54	5.54	6.91	4.93	-17.45%
2010	4.56	6.72	6.76	4.03	+50.09%
2009	3.65	4.47	4.91	2.26	+43.93%
2008	6.37	3.11	7.50	2.34	-55.36%
2007	6.26	6.96	8.84	5.91	+7.47%
2006	4.53	6.48	6.73	4.28	+43.59%
2005	3.00	4.51	4.66	2.80	+39.76%
2004	1.92	3.23	3.60	1.88	+72.68%
2003	1.28	1.87	1.87	1.09	+52.66%
2002	1.08	1.22	1.46	1.04	+14.02%
2001	0.8929	1.07	1.13	0.8369	+23.40%
2000	0.8219	0.8705	0.9078	0.6276	+7.87%
1999	0.9228	0.807	0.9639	0.6725	-3.13%
1998	0.9938	0.8331	1.25	0.7173	-23.63%
1997	0.8867	1.09	1.16	0.8169	+23.73%
1996	0.6924	0.8817	0.9116	0.6326	+25.53%
1995	0.5679	0.7024	0.7123	0.4832	+22.63%
1994	0.4931	0.5728	0.6177	0.4732	+17.33%
1993	0.3935	0.4882	0.5031	0.254	+15.30%
1992	0.6426	0.4234	0.6824	0.3885	-32.54%
1991	0.5131	0.6276	0.7073	0.5031	+18.86%
1990	0.9265	0.528	0.9415	0.4782	-43.01%
1989	0.9166	0.9265	1.10	0.8817	+3.33%
1988	0.802	0.8966	0.9265	0.7273	+7.78%
1987	0.8369	0.8319	1.27	0.7073	+5.71%
1986	0.4956	0.787	0.8667	0.4907	+54.13%
1985	0.4583	0.5106	0.5305	0.3836	+13.27%
1984	0.6276	0.4508	0.67	0.4334	-26.72%
1983*	0.6152	0.6152	0.6177	0.6152	0.00%

* Partial year: the record begins after the start of 1983; return measured from the first available close.

2026 return is year to date.

BN daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 9, 2026	36.85	37.27	36.66	37.09	+0.87%	3.76M
Oct 8, 2026	36.60	36.83	36.21	36.77	-0.57%	6.12M
Oct 7, 2026	36.92	37.15	36.57	36.98	-0.83%	4.52M
Oct 6, 2026	37.05	37.41	36.86	37.29	+1.25%	4.45M
Oct 5, 2026	36.88	37.06	36.54	36.83	-0.24%	7.58M
Oct 2, 2026	37.14	37.27	36.56	36.92	+1.04%	6.74M
Oct 1, 2026	36.48	36.71	35.69	36.54	+0.22%	6.63M
Sep 30, 2026	36.64	36.67	36.13	36.46	-0.08%	7.37M
Sep 29, 2026	36.23	36.51	36.08	36.49	+0.61%	5.61M
Sep 28, 2026	36.72	36.81	36.20	36.27	-1.63%	6.40M
Sep 25, 2026	36.77	37.06	36.48	36.87	+0.66%	3.26M
Sep 24, 2026	36.83	36.88	36.23	36.63	-1.24%	4.35M
Sep 23, 2026	37.50	37.70	37.06	37.09	-2.01%	6.17M
Sep 22, 2026	38.43	38.50	37.79	37.85	-0.34%	5.05M
Sep 21, 2026	38.25	38.25	37.54	37.98	+1.25%	4.75M
Sep 18, 2026	37.12	37.67	36.92	37.51	+0.86%	6.28M
Sep 17, 2026	37.70	37.80	36.91	37.19	+0.43%	4.87M
Sep 16, 2026	37.37	37.74	36.67	37.03	-0.27%	4.16M
Sep 15, 2026	37.50	37.58	37.02	37.13	-1.28%	3.77M
Sep 14, 2026	38.00	38.10	37.37	37.61	-1.60%	5.49M
Sep 11, 2026	38.68	38.70	38.03	38.22	+0.45%	3.54M
Sep 10, 2026	38.21	38.32	37.85	38.05	-1.22%	5.92M
Sep 9, 2026	39.18	39.21	38.50	38.52	-1.91%	8.36M
Sep 8, 2026	40.50	40.50	39.26	39.27	-2.58%	5.19M
Sep 4, 2026	40.00	40.60	39.91	40.31	-0.27%	2.55M
Sep 3, 2026	40.22	40.49	39.87	40.42	+1.79%	2.75M
Sep 2, 2026	39.76	40.29	39.62	39.71	-0.08%	4.40M
Sep 1, 2026	40.66	40.78	39.59	39.74	-3.59%	6.31M
Aug 31, 2026	41.20	41.38	40.77	41.22	-0.27%	4.18M
Aug 28, 2026	41.68	41.71	41.08	41.33	-0.24%	3.66M
Aug 27, 2026	41.80	41.86	41.37	41.43	-0.58%	2.69M
Aug 26, 2026	42.13	42.23	41.65	41.67	-1.07%	2.24M
Aug 25, 2026	42.17	42.30	41.78	42.12	+0.36%	2.44M
Aug 24, 2026	41.71	42.08	41.41	41.97	+0.67%	3.03M
Aug 21, 2026	41.75	42.13	41.60	41.69	+0.77%	2.74M
Aug 20, 2026	42.02	42.27	41.37	41.37	-1.85%	4.05M
Aug 19, 2026	42.63	42.81	42.09	42.15	+0.05%	2.94M
Aug 18, 2026	42.45	42.58	41.77	42.13	-1.45%	3.94M
Aug 17, 2026	43.50	43.75	42.75	42.75	-2.51%	4.26M
Aug 14, 2026	45.00	45.04	43.31	43.85	-2.79%	5.52M
Aug 13, 2026	44.87	45.37	43.99	45.11	+0.94%	4.72M
Aug 12, 2026	45.18	45.24	44.20	44.69	-0.25%	5.56M
Aug 11, 2026	44.45	45.62	44.36	44.80	+1.17%	5.92M
Aug 10, 2026	43.82	44.40	43.78	44.28	+0.45%	3.12M
Aug 7, 2026	44.35	44.59	43.92	44.08	+0.23%	3.38M
Aug 6, 2026	44.56	44.76	43.92	43.98	-1.26%	3.05M
Aug 5, 2026	45.00	45.09	44.08	44.54	-0.18%	5.31M
Aug 4, 2026	43.99	44.87	43.61	44.62	+2.50%	5.41M
Aug 3, 2026	42.85	43.63	42.83	43.53	+2.35%	9.05M
Jul 31, 2026	41.82	42.86	41.81	42.53	+1.19%	4.91M
Jul 30, 2026	42.05	42.25	41.60	42.03	+0.82%	3.95M
Jul 29, 2026	42.19	42.41	41.23	41.69	-1.60%	4.51M
Jul 28, 2026	41.99	42.59	41.55	42.37	+0.69%	4.41M
Jul 27, 2026	42.12	42.51	41.86	42.08	+0.98%	3.95M
Jul 24, 2026	41.55	42.13	41.17	41.67	+1.12%	3.22M
Jul 23, 2026	41.31	41.46	40.93	41.21	-1.44%	5.25M
Jul 22, 2026	42.11	42.51	41.66	41.81	-0.81%	2.57M
Jul 21, 2026	42.55	42.60	42.15	42.15	-0.57%	4.18M
Jul 20, 2026	43.50	43.69	42.27	42.39	-2.84%	5.57M
Jul 17, 2026	44.00	44.00	43.27	43.63	-1.51%	2.34M
Jul 16, 2026	44.18	44.59	43.79	44.30	-0.38%	3.19M
Jul 15, 2026	44.03	45.08	43.92	44.47	+1.86%	3.34M
Jul 14, 2026	43.71	43.85	43.13	43.66	+0.69%	3.20M
Jul 13, 2026	43.74	44.30	43.21	43.36	-0.85%	2.47M
Jul 10, 2026	43.36	43.93	43.29	43.73	+1.49%	3.13M
Jul 9, 2026	42.97	43.55	42.64	43.09	+0.37%	2.80M
Jul 8, 2026	43.43	43.46	42.49	42.93	-1.96%	2.89M
Jul 7, 2026	44.00	44.12	43.51	43.79	-0.39%	2.57M
Jul 6, 2026	43.64	44.31	43.63	43.96	+1.22%	4.21M
Jul 2, 2026	43.48	43.60	42.92	43.43	+1.54%	3.71M
Jul 1, 2026	42.61	43.30	42.49	42.77	+0.42%	2.13M
Jun 30, 2026	42.10	42.92	41.93	42.59	+1.07%	4.03M
Jun 29, 2026	43.31	43.45	41.90	42.14	-1.70%	3.33M
Jun 26, 2026	42.87	43.22	42.51	42.87	-0.30%	3.03M
Jun 25, 2026	43.40	43.69	42.63	43.00	+0.16%	3.35M
Jun 24, 2026	43.94	43.94	42.63	42.93	-2.30%	7.49M
Jun 23, 2026	43.75	44.20	43.48	43.94	-0.43%	4.16M
Jun 22, 2026	44.16	45.00	43.87	44.13	-0.70%	4.19M
Jun 18, 2026	45.09	45.32	44.24	44.44	-0.67%	3.71M
Jun 17, 2026	45.51	46.39	44.72	44.74	-2.04%	4.42M
Jun 16, 2026	45.90	46.15	45.47	45.67	-0.02%	3.49M
Jun 15, 2026	46.26	46.50	45.67	45.68	+1.04%	3.99M
Jun 12, 2026	45.48	45.70	45.06	45.21	+0.40%	3.34M
Jun 11, 2026	44.71	45.08	43.84	45.03	+0.94%	3.94M
Jun 10, 2026	45.10	45.71	44.58	44.61	-1.98%	3.98M
Jun 9, 2026	44.65	45.65	44.43	45.51	+2.89%	5.33M
Jun 8, 2026	44.73	45.04	44.06	44.23	-0.83%	6.17M
Jun 5, 2026	44.73	44.80	44.09	44.60	-1.00%	3.50M
Jun 4, 2026	44.16	45.15	44.02	45.05	+2.67%	4.52M
Jun 3, 2026	44.30	44.41	43.57	43.88	-3.75%	6.42M
Jun 2, 2026	45.11	45.96	45.03	45.59	+0.60%	3.11M
Jun 1, 2026	45.28	45.74	44.80	45.32	-0.59%	4.77M
May 29, 2026	45.97	46.52	45.53	45.59	-1.06%	4.71M
May 28, 2026	45.92	46.59	45.34	46.08	+0.15%	3.41M
May 27, 2026	46.10	46.56	45.65	46.01	-0.02%	3.42M
May 26, 2026	46.00	46.70	45.53	46.02	+1.43%	3.07M
May 22, 2026	45.69	45.89	45.11	45.37	-0.15%	2.51M
May 21, 2026	45.00	45.65	44.59	45.44	+0.22%	5.28M
May 20, 2026	44.79	45.47	44.12	45.34	+2.39%	3.91M
May 19, 2026	44.91	45.36	44.25	44.28	-1.73%	4.11M
May 18, 2026	45.78	46.22	44.69	45.06	-1.05%	5.30M
May 15, 2026	46.64	46.85	45.41	45.54	-4.19%	5.63M
May 14, 2026	45.88	48.60	45.71	47.53	+5.41%	8.23M
May 13, 2026	45.59	45.90	45.09	45.09	-1.76%	6.88M
May 12, 2026	46.22	46.29	45.59	45.90	-0.95%	4.73M
May 11, 2026	46.84	47.19	46.16	46.34	-1.57%	6.69M
May 8, 2026	46.63	47.08	45.87	47.08	+1.23%	4.56M
May 7, 2026	46.71	46.95	46.11	46.51	+0.13%	6.42M
May 6, 2026	46.70	47.09	46.13	46.45	+1.33%	13.05M
May 5, 2026	45.25	46.00	44.91	45.84	+1.91%	3.97M
May 4, 2026	45.16	45.84	44.69	44.98	-0.55%	4.15M
May 1, 2026	45.50	45.73	44.99	45.23	+0.24%	5.73M
Apr 30, 2026	43.13	45.20	43.04	45.12	+4.52%	4.97M
Apr 29, 2026	44.15	44.46	42.95	43.17	-2.40%	5.47M
Apr 28, 2026	44.85	44.96	44.01	44.23	-1.32%	6.02M
Apr 27, 2026	45.30	45.78	44.77	44.82	-1.45%	4.16M
Apr 24, 2026	45.40	45.62	44.91	45.48	+0.26%	3.29M
Apr 23, 2026	45.80	46.24	44.86	45.36	-1.80%	5.42M
Apr 22, 2026	46.93	46.99	46.01	46.19	-0.54%	5.56M
Apr 21, 2026	46.96	47.68	46.30	46.44	-0.47%	5.59M
Apr 20, 2026	46.37	46.94	46.26	46.66	+0.15%	4.82M
Apr 17, 2026	46.72	47.60	46.52	46.59	+1.39%	5.36M
Apr 16, 2026	46.49	46.67	45.91	45.95	-1.18%	4.91M
Apr 15, 2026	45.86	46.80	45.71	46.50	+2.09%	6.18M
Apr 14, 2026	44.00	45.69	43.86	45.55	+4.26%	6.54M
Apr 13, 2026	41.76	43.83	41.76	43.69	+3.68%	5.99M
Apr 10, 2026	42.37	42.76	42.02	42.14	-0.45%	4.88M
Apr 9, 2026	41.81	42.62	41.79	42.33	+0.67%	4.99M
Apr 8, 2026	42.69	43.20	41.86	42.05	+3.11%	9.12M
Apr 7, 2026	40.45	40.83	40.04	40.78	+0.05%	4.44M
Apr 6, 2026	40.77	41.06	40.55	40.76	-0.32%	3.25M
Apr 2, 2026	39.79	41.16	39.66	40.89	+0.37%	5.23M
Apr 1, 2026	41.00	41.19	40.38	40.74	+0.67%	9.22M
Mar 31, 2026	39.51	40.58	39.11	40.47	+4.52%	6.34M
Mar 30, 2026	39.39	39.98	38.63	38.72	-0.72%	9.83M
Mar 27, 2026	39.47	39.62	38.89	39.00	-1.66%	5.04M
Mar 26, 2026	39.42	40.50	39.39	39.66	-0.63%	5.53M
Mar 25, 2026	40.00	40.27	39.22	39.91	+1.76%	5.91M
Mar 24, 2026	38.80	39.29	38.32	39.22	-0.58%	6.93M
Mar 23, 2026	39.36	39.95	38.97	39.45	+3.11%	5.41M
Mar 20, 2026	39.07	39.18	37.93	38.26	-2.20%	6.63M
Mar 19, 2026	38.78	39.15	38.43	39.12	-0.33%	6.06M
Mar 18, 2026	39.44	40.20	39.17	39.25	-1.16%	3.85M
Mar 17, 2026	39.63	40.06	39.49	39.71	+1.46%	5.03M
Mar 16, 2026	39.30	39.39	38.66	39.14	+2.01%	4.74M
Mar 13, 2026	39.00	39.26	38.28	38.37	-1.01%	8.74M
Mar 12, 2026	39.75	40.14	38.69	38.76	-4.39%	9.94M
Mar 11, 2026	41.56	41.89	40.43	40.54	-2.76%	6.54M
Mar 10, 2026	41.04	42.34	40.50	41.69	+1.48%	5.68M
Mar 9, 2026	40.33	41.16	39.63	41.08	-0.29%	9.20M
Mar 6, 2026	41.50	41.60	40.43	41.20	-3.04%	7.77M
Mar 5, 2026	42.77	43.31	41.96	42.49	-1.62%	6.57M
Mar 4, 2026	43.34	43.58	42.93	43.19	+0.44%	3.88M
Mar 3, 2026	42.61	43.40	41.50	43.00	-2.18%	7.81M
Mar 2, 2026	42.78	44.45	42.27	43.96	+0.27%	6.25M
Feb 27, 2026	44.60	44.68	43.24	43.84	-3.54%	11.85M
Feb 26, 2026	45.84	46.11	44.84	45.45	-0.31%	5.63M
Feb 25, 2026	45.40	45.81	44.61	45.59	+1.33%	3.84M
Feb 24, 2026	43.85	45.17	43.57	44.99	+2.25%	6.36M
Feb 23, 2026	45.60	45.85	43.72	44.00	-4.31%	9.41M
Feb 20, 2026	45.89	46.42	45.54	45.98	-0.43%	4.74M
Feb 19, 2026	47.03	47.21	45.62	46.18	-2.68%	6.61M
Feb 18, 2026	47.74	47.85	47.18	47.45	-0.69%	4.77M
Feb 17, 2026	47.79	48.33	47.18	47.78	-0.02%	6.55M
Feb 13, 2026	47.92	48.18	47.32	47.79	+0.25%	4.93M
Feb 12, 2026	47.53	48.79	46.70	47.67	+2.25%	9.07M
Feb 11, 2026	48.02	48.03	46.48	46.62	-2.33%	4.60M
Feb 10, 2026	47.04	47.98	46.95	47.73	+1.83%	7.11M
Feb 9, 2026	45.52	46.98	45.43	46.87	+3.67%	8.30M
Feb 6, 2026	44.94	45.32	44.58	45.21	+2.03%	3.73M
Feb 5, 2026	45.11	45.71	44.12	44.31	-3.42%	6.29M
Feb 4, 2026	45.00	46.00	44.58	45.88	+2.80%	7.54M
Feb 3, 2026	46.24	46.67	43.99	44.63	-4.21%	9.82M
Feb 2, 2026	45.31	46.80	45.08	46.59	+2.28%	8.21M
Jan 30, 2026	46.19	46.47	45.21	45.55	-2.15%	5.61M
Jan 29, 2026	47.41	47.85	46.25	46.55	-1.15%	5.05M
Jan 28, 2026	47.45	47.56	46.48	47.09	-0.70%	6.21M
Jan 27, 2026	47.06	47.82	46.94	47.42	+0.94%	6.44M
Jan 26, 2026	47.45	47.54	46.50	46.98	-0.40%	3.78M
Jan 23, 2026	46.30	47.18	46.20	47.17	+1.22%	3.34M
Jan 22, 2026	46.93	47.15	46.49	46.60	+0.65%	3.83M
Jan 21, 2026	45.60	46.65	45.57	46.30	+2.23%	5.35M
Jan 20, 2026	46.53	46.73	45.20	45.29	-4.37%	4.66M
Jan 16, 2026	47.31	47.72	47.07	47.36	+0.06%	2.68M
Jan 15, 2026	47.77	48.14	47.13	47.33	+0.13%	2.72M
Jan 14, 2026	47.10	47.41	46.57	47.27	-0.04%	2.48M
Jan 13, 2026	47.91	48.00	46.92	47.29	-1.23%	2.78M
Jan 12, 2026	47.26	48.09	47.02	47.88	+0.46%	4.40M
Jan 9, 2026	47.46	48.07	47.11	47.66	+0.89%	5.87M
Jan 8, 2026	46.82	47.46	46.68	47.24	+0.23%	3.71M
Jan 7, 2026	49.00	49.31	47.12	47.13	-4.15%	5.85M
Jan 6, 2026	48.99	49.57	48.27	49.17	+0.74%	5.98M
Jan 5, 2026	46.87	49.03	46.82	48.81	+4.68%	9.06M
Jan 2, 2026	46.10	46.90	45.66	46.63	+1.61%	4.20M
Dec 31, 2025	46.27	46.47	45.88	45.89	-0.86%	1.94M
Dec 30, 2025	46.79	46.96	46.27	46.29	-0.96%	2.38M
Dec 29, 2025	46.55	47.00	46.54	46.74	0.00%	2.37M
Dec 26, 2025	46.61	46.87	46.52	46.74	+0.28%	1.10M
Dec 24, 2025	46.40	46.89	46.14	46.61	+0.73%	1.27M
Dec 23, 2025	46.16	46.61	46.15	46.27	+0.22%	2.36M
Dec 22, 2025	45.60	46.27	45.31	46.17	+1.97%	4.01M
Dec 19, 2025	45.03	45.53	45.00	45.28	+1.14%	3.21M
Dec 18, 2025	45.08	45.73	44.64	44.77	+0.56%	3.59M
Dec 17, 2025	45.14	45.40	44.31	44.52	-1.04%	5.97M
Dec 16, 2025	45.22	45.48	44.87	44.99	-0.71%	2.72M
Dec 15, 2025	46.20	46.20	45.02	45.31	-0.77%	3.19M
Dec 12, 2025	46.62	46.88	45.32	45.66	-1.98%	3.08M
Dec 11, 2025	47.49	47.81	46.54	46.58	-1.77%	4.04M
Dec 10, 2025	46.43	47.70	46.41	47.42	+1.54%	4.05M
Dec 9, 2025	46.14	47.09	46.14	46.70	+0.56%	4.85M
Dec 8, 2025	46.74	46.74	45.78	46.44	-0.58%	3.71M
Dec 5, 2025	46.72	47.25	46.49	46.71	-0.02%	4.53M
Dec 4, 2025	46.64	46.77	46.14	46.72	+0.43%	4.21M
Dec 3, 2025	46.25	47.01	46.09	46.52	+0.41%	4.79M
Dec 2, 2025	46.55	46.70	46.22	46.33	-0.11%	5.33M
Dec 1, 2025	46.55	46.98	46.16	46.38	-1.32%	5.20M
Nov 28, 2025	46.67	47.10	46.57	47.00	+0.88%	930.20K
Nov 26, 2025	46.25	46.83	46.06	46.59	+1.19%	2.40M
Nov 25, 2025	45.00	46.29	44.88	46.04	+2.06%	3.16M
Nov 24, 2025	44.82	45.35	44.28	45.11	+0.87%	3.49M
Nov 21, 2025	44.17	45.00	43.35	44.72	+2.33%	5.43M
Nov 20, 2025	44.34	44.75	43.50	43.70	-0.07%	6.54M
Nov 19, 2025	43.56	43.76	42.89	43.73	+0.69%	5.97M
Nov 18, 2025	42.00	43.52	42.00	43.43	+1.00%	6.25M
Nov 17, 2025	43.83	43.88	42.51	43.00	-2.38%	8.85M
Nov 14, 2025	43.27	44.12	43.20	44.05	+0.62%	10.36M
Nov 13, 2025	46.68	46.76	42.99	43.78	-6.63%	12.39M
Nov 12, 2025	46.36	47.10	46.20	46.89	+1.58%	3.07M
Nov 11, 2025	46.10	46.61	45.80	46.16	+0.15%	1.85M
Nov 10, 2025	46.33	46.45	45.63	46.09	+0.61%	2.61M
Nov 7, 2025	44.92	45.84	44.65	45.81	+0.33%	3.71M
Nov 6, 2025	45.89	46.04	44.83	45.66	-0.52%	2.63M
Nov 5, 2025	45.59	45.99	45.35	45.90	+0.79%	2.01M
Nov 4, 2025	45.15	45.97	45.15	45.54	-0.98%	2.93M
Nov 3, 2025	46.01	46.15	45.26	45.99	-0.13%	2.77M
Oct 31, 2025	45.60	46.11	45.27	46.05	+0.63%	2.88M
Oct 30, 2025	46.76	46.76	45.61	45.76	-1.70%	3.17M
Oct 29, 2025	47.39	47.56	46.30	46.55	-1.96%	2.95M
Oct 28, 2025	46.80	48.80	46.80	47.48	+1.56%	3.36M
Oct 27, 2025	46.74	47.21	46.62	46.75	+1.21%	2.06M
Oct 24, 2025	45.91	46.56	45.66	46.19	+1.52%	2.62M
Oct 23, 2025	44.96	45.52	44.76	45.50	+0.89%	2.91M
Oct 22, 2025	44.91	45.25	44.59	45.10	-0.22%	2.58M
Oct 21, 2025	45.24	45.50	45.01	45.20	+0.18%	2.99M
Oct 20, 2025	44.67	45.31	44.64	45.12	+1.48%	2.49M
Oct 17, 2025	43.69	44.57	43.69	44.46	+1.00%	5.09M
Oct 16, 2025	45.44	45.48	43.78	44.02	-2.85%	4.51M
Oct 15, 2025	46.00	46.25	44.98	45.31	-0.07%	2.54M
Oct 14, 2025	44.27	45.58	43.92	45.34	+1.21%	2.79M
Oct 13, 2025	44.20	45.00	43.81	44.80	+4.11%	2.75M
Oct 10, 2025	45.41	45.47	43.00	43.03	-4.36%	3.14M
Oct 9, 2025	45.39	45.75	44.75	44.99	—	2.56M

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BN chart for longer ranges.