5 DAY PERFORMANCE
+4.07%
1 MONTH PERFORMANCE
+3.65%
3 MONTH PERFORMANCE
+0.52%
6 MONTH PERFORMANCE
+3.17%
YEAR-TO-DATE PERFORMANCE
-5.22%
1 YEAR PERFORMANCE
-7.03%
Brookfield Finance Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $14.91 | $14.95 (0.27%) | $14.98 | $14.91 | 19.38 K | $89.56 B |
| 09/18/2026 | $14.90 | $14.94 (0.27%) | $14.99 | $14.90 | 8.50 K | $88.79 B |
| 09/17/2026 | $14.92 | $14.99 (0.47%) | $14.99 | $14.90 | 13.82 K | $88.03 B |
| 09/16/2026 | $14.91 | $14.99 (0.54%) | $15.04 | $14.90 | 19.10 K | $87.65 B |
| 09/15/2026 | $14.85 | $14.94 (0.61%) | $14.95 | $14.84 | 18.92 K | $87.89 B |
| 09/14/2026 | $14.86 | $14.86 (0%) | $14.88 | $14.83 | 11.80 K | $89.02 B |
| 09/11/2026 | $14.83 | $14.81 (-0.13%) | $14.86 | $14.77 | 12.33 K | $90.47 B |
| 09/10/2026 | $14.77 | $14.85 (0.54%) | $14.88 | $14.76 | 23.70 K | $90.06 B |
| 09/09/2026 | $14.97 | $14.83 (-0.94%) | $14.97 | $14.72 | 35.30 K | $91.18 B |
| 09/08/2026 | $15.15 | $14.99 (-1.06%) | $15.15 | $14.72 | 29.83 K | $92.95 B |
| 09/04/2026 | $14.80 | $15.15 (2.36%) | $15.15 | $14.80 | 24.32 K | $95.41 B |
| 09/03/2026 | $14.90 | $14.84 (-0.4%) | $14.97 | $14.80 | 17.83 K | $95.67 B |
| 09/02/2026 | $15.00 | $14.94 (-0.4%) | $15.04 | $14.91 | 23.90 K | $93.99 B |
| 09/01/2026 | $14.82 | $15.00 (1.21%) | $15.06 | $14.82 | 24.70 K | $94.06 B |
| 08/31/2026 | $14.88 | $14.85 (-0.2%) | $15.04 | $14.82 | 30.81 K | $97.57 B |
| 08/28/2026 | $15.02 | $14.88 (-0.93%) | $15.08 | $14.88 | 27.15 K | $97.83 B |
| 08/27/2026 | $15.08 | $15.05 (-0.2%) | $15.11 | $15.03 | 17.40 K | $98.06 B |
| 08/26/2026 | $15.06 | $15.08 (0.13%) | $15.09 | $15.05 | 6.20 K | $98.63 B |
| 08/25/2026 | $15.11 | $15.07 (-0.26%) | $15.11 | $15.07 | 9.34 K | $99.70 B |
| 08/24/2026 | $15.07 | $15.06 (-0.07%) | $15.10 | $15.06 | 5.30 K | $99.34 B |
| 08/21/2026 | $15.07 | $15.05 (-0.13%) | $15.14 | $15.04 | 21.20 K | $98.68 B |
| 08/20/2026 | $15.11 | $15.10 (-0.07%) | $15.17 | $15.08 | 20.85 K | $97.92 B |
| 08/19/2026 | $15.10 | $15.14 (0.26%) | $15.16 | $15.10 | 12.40 K | $99.77 B |
| 08/18/2026 | $15.10 | $15.09 (-0.07%) | $15.14 | $15.05 | 13.50 K | $99.72 B |
| 08/17/2026 | $15.20 | $15.12 (-0.53%) | $15.20 | $15.11 | 12.81 K | $101.19 B |
| 08/14/2026 | $15.04 | $15.15 (0.73%) | $15.20 | $15.04 | 6.30 K | $109.70 B |
| 08/13/2026 | $15.14 | $15.08 (-0.4%) | $15.21 | $15.08 | 12.40 K | $70.94 B |
| 08/12/2026 | $15.10 | $15.06 (-0.26%) | $15.13 | $15.04 | 8.91 K | $70.28 B |
| 08/11/2026 | $15.07 | $15.13 (0.4%) | $15.14 | $15.05 | 21.50 K | $112.08 B |
| 08/10/2026 | $15.20 | $15.10 (-0.66%) | $15.21 | $15.07 | 8.20 K | $110.77 B |
| 08/07/2026 | $15.06 | $15.15 (0.6%) | $15.16 | $15.06 | 6.40 K | $110.27 B |
| 08/06/2026 | $15.10 | $15.14 (0.26%) | $15.19 | $15.10 | 18.10 K | $110.02 B |
| 08/05/2026 | $15.16 | $15.13 (-0.2%) | $15.16 | $15.02 | 15.20 K | $111.42 B |
| 08/04/2026 | $15.18 | $15.15 (-0.2%) | $15.18 | $15.00 | 21.30 K | $111.63 B |
| 08/03/2026 | $15.08 | $15.05 (-0.2%) | $15.13 | $14.94 | 88.10 K | $108.90 B |
| 07/31/2026 | $15.06 | $15.09 (0.2%) | $15.23 | $15.02 | 40.40 K | $106.40 B |
| 07/30/2026 | $14.91 | $15.11 (1.34%) | $15.20 | $14.91 | 46.80 K | $105.15 B |
| 07/29/2026 | $15.39 | $14.82 (-3.7%) | $15.44 | $14.77 | 129.30 K | $104.30 B |
| 07/28/2026 | $15.54 | $15.41 (-0.84%) | $15.54 | $15.32 | 25.70 K | $106.00 B |
| 07/27/2026 | $15.55 | $15.40 (-0.96%) | $15.56 | $15.35 | 31.40 K | $105.27 B |
| 07/24/2026 | $15.46 | $15.55 (0.58%) | $15.56 | $15.32 | 32.20 K | $104.25 B |
| 07/23/2026 | $15.53 | $15.41 (-0.77%) | $15.53 | $15.36 | 30.80 K | $103.09 B |
| 07/22/2026 | $15.45 | $15.51 (0.39%) | $15.55 | $15.45 | 20.20 K | $104.60 B |
| 07/21/2026 | $15.53 | $15.45 (-0.52%) | $15.59 | $15.41 | 33.70 K | $105.45 B |
| 07/20/2026 | $15.50 | $15.63 (0.84%) | $15.63 | $15.41 | 9.60 K | $106.05 B |
| 07/17/2026 | $15.45 | $15.51 (0.39%) | $15.55 | $15.40 | 13.00 K | $109.15 B |
| 07/16/2026 | $15.41 | $15.55 (0.91%) | $15.55 | $15.41 | 11.41 K | $110.82 B |
| 07/15/2026 | $15.69 | $15.45 (-1.53%) | $15.69 | $15.37 | 10.90 K | $111.25 B |
| 07/14/2026 | $15.50 | $15.48 (-0.13%) | $15.59 | $15.38 | 5.55 K | $109.22 B |
| 07/13/2026 | $15.32 | $15.48 (1.04%) | $15.48 | $15.32 | 55.40 K | $108.47 B |
| 07/10/2026 | $15.32 | $15.36 (0.26%) | $15.48 | $15.32 | 12.50 K | $109.40 B |
| 07/09/2026 | $15.35 | $15.34 (-0.07%) | $15.43 | $15.32 | 31.90 K | $107.80 B |
| 07/08/2026 | $15.25 | $15.35 (0.66%) | $15.39 | $15.15 | 22.30 K | $107.40 B |
| 07/07/2026 | $15.38 | $15.36 (-0.13%) | $15.49 | $15.25 | 17.80 K | $109.55 B |
| 07/06/2026 | $15.00 | $15.37 (2.47%) | $15.38 | $15.00 | 69.80 K | $109.97 B |
| 07/02/2026 | $15.08 | $15.05 (-0.2%) | $15.15 | $14.92 | 23.80 K | $108.65 B |
| 07/01/2026 | $15.20 | $15.23 (0.2%) | $15.36 | $15.16 | 21.40 K | $107.00 B |
| 06/30/2026 | $15.18 | $15.20 (0.13%) | $15.45 | $15.00 | 119.40 K | $106.55 B |
| 06/29/2026 | $15.35 | $15.22 (-0.85%) | $15.42 | $15.20 | 21.20 K | $105.42 B |
| 06/26/2026 | $15.15 | $15.47 (2.11%) | $15.47 | $15.10 | 30.40 K | $107.25 B |
| 06/25/2026 | $15.34 | $15.23 (-0.72%) | $15.46 | $15.16 | 21.60 K | $107.57 B |
| 06/24/2026 | $15.47 | $15.24 (-1.49%) | $15.47 | $15.16 | 19.30 K | $107.40 B |
| 06/23/2026 | $15.45 | $15.46 (0.06%) | $15.46 | $15.33 | 13.00 K | $109.92 B |
| 06/22/2026 | $15.39 | $15.45 (0.39%) | $15.56 | $15.39 | 25.90 K | $110.40 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
