5 DAY PERFORMANCE
-1.33%
1 MONTH PERFORMANCE
+3.24%
3 MONTH PERFORMANCE
-2.19%
6 MONTH PERFORMANCE
-2.99%
YEAR-TO-DATE PERFORMANCE
-5.22%
1 YEAR PERFORMANCE
-3.47%
Brookfield Finance Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $15.65 | $15.67 (0.13%) | $15.67 | $15.55 | 19.04 K | $115.70 B |
| 05/05/2026 | $15.71 | $15.63 (-0.51%) | $15.73 | $15.63 | 11.50 K | $114.68 B |
| 05/04/2026 | $15.67 | $15.71 (0.26%) | $15.83 | $15.50 | 22.00 K | $112.53 B |
| 05/01/2026 | $15.45 | $15.81 (2.33%) | $15.83 | $15.45 | 31.00 K | $113.15 B |
| 04/30/2026 | $15.45 | $15.47 (0.13%) | $15.61 | $15.45 | 22.90 K | $112.88 B |
| 04/29/2026 | $15.73 | $15.46 (-1.72%) | $15.73 | $15.45 | 13.70 K | $108.00 B |
| 04/28/2026 | $15.83 | $15.68 (-0.95%) | $15.83 | $15.55 | 1.70 K | $110.65 B |
| 04/27/2026 | $15.69 | $15.79 (0.64%) | $15.83 | $15.64 | 8.80 K | $112.13 B |
| 04/24/2026 | $15.81 | $15.57 (-1.52%) | $15.95 | $15.57 | 34.90 K | $113.78 B |
| 04/23/2026 | $15.99 | $15.72 (-1.69%) | $15.99 | $15.64 | 46.10 K | $113.48 B |
| 04/22/2026 | $15.83 | $15.96 (0.82%) | $16.02 | $15.65 | 9.90 K | $115.55 B |
| 04/21/2026 | $16.05 | $15.83 (-1.37%) | $16.05 | $15.79 | 25.30 K | $116.18 B |
| 04/20/2026 | $16.15 | $15.98 (-1.05%) | $16.15 | $15.83 | 37.69 K | $116.73 B |
| 04/17/2026 | $16.10 | $16.03 (-0.43%) | $16.17 | $15.82 | 38.30 K | $116.55 B |
| 04/16/2026 | $15.83 | $15.93 (0.63%) | $15.99 | $15.60 | 44.10 K | $114.95 B |
| 04/15/2026 | $15.96 | $15.92 (-0.25%) | $16.06 | $15.92 | 35.40 K | $116.33 B |
| 04/14/2026 | $15.74 | $15.93 (1.21%) | $15.94 | $15.52 | 46.70 K | $113.95 B |
| 04/13/2026 | $15.32 | $15.63 (2.02%) | $15.64 | $15.25 | 38.50 K | $109.30 B |
| 04/10/2026 | $15.25 | $15.32 (0.46%) | $15.41 | $15.16 | 7.00 K | $105.42 B |
| 04/09/2026 | $15.32 | $15.34 (0.13%) | $15.46 | $15.32 | 6.90 K | $105.90 B |
| 04/08/2026 | $15.25 | $15.24 (-0.07%) | $15.47 | $15.00 | 12.81 K | $105.20 B |
| 04/07/2026 | $15.04 | $15.17 (0.86%) | $15.30 | $15.03 | 30.10 K | $102.02 B |
| 04/06/2026 | $14.88 | $15.11 (1.55%) | $15.15 | $14.88 | 49.90 K | $101.97 B |
| 04/02/2026 | $14.92 | $14.98 (0.4%) | $15.41 | $14.85 | 16.70 K | $102.29 B |
| 04/01/2026 | $15.14 | $15.22 (0.53%) | $15.35 | $15.08 | 13.90 K | $101.92 B |
| 03/31/2026 | $15.26 | $15.15 (-0.72%) | $15.31 | $15.04 | 113.00 K | $101.24 B |
| 03/30/2026 | $15.19 | $15.38 (1.25%) | $15.39 | $15.15 | 16.33 K | $96.87 B |
| 03/27/2026 | $15.15 | $15.19 (0.26%) | $15.35 | $15.11 | 22.90 K | $97.57 B |
| 03/26/2026 | $15.24 | $15.14 (-0.66%) | $15.39 | $15.09 | 41.50 K | $99.22 B |
| 03/25/2026 | $15.25 | $15.24 (-0.07%) | $15.44 | $15.20 | 21.60 K | $99.84 B |
| 03/24/2026 | $15.08 | $15.23 (0.99%) | $15.28 | $15.04 | 27.54 K | $98.12 B |
| 03/23/2026 | $15.12 | $15.13 (0.07%) | $15.30 | $15.11 | 25.40 K | $98.69 B |
| 03/20/2026 | $15.22 | $15.12 (-0.66%) | $15.45 | $15.11 | 22.60 K | $95.71 B |
| 03/19/2026 | $15.31 | $15.29 (-0.13%) | $15.52 | $15.29 | 91.30 K | $97.87 B |
| 03/18/2026 | $15.11 | $15.35 (1.59%) | $15.35 | $15.09 | 36.40 K | $98.19 B |
| 03/17/2026 | $15.30 | $15.07 (-1.5%) | $15.56 | $15.06 | 22.72 K | $99.34 B |
| 03/16/2026 | $15.21 | $15.20 (-0.07%) | $15.36 | $15.05 | 33.30 K | $97.92 B |
| 03/13/2026 | $15.12 | $15.32 (1.32%) | $15.32 | $15.06 | 35.70 K | $95.99 B |
| 03/12/2026 | $15.36 | $15.12 (-1.56%) | $15.50 | $15.12 | 58.10 K | $96.97 B |
| 03/11/2026 | $15.50 | $15.36 (-0.9%) | $15.57 | $15.36 | 22.90 K | $101.42 B |
| 03/10/2026 | $15.56 | $15.50 (-0.39%) | $15.70 | $15.50 | 24.00 K | $104.30 B |
| 03/09/2026 | $15.65 | $15.60 (-0.32%) | $15.94 | $15.50 | 35.90 K | $102.77 B |
| 03/06/2026 | $15.83 | $15.67 (-1.01%) | $15.83 | $15.66 | 20.20 K | $103.07 B |
| 03/05/2026 | $15.84 | $15.84 (0%) | $15.90 | $15.84 | 15.90 K | $106.30 B |
| 03/04/2026 | $15.84 | $15.85 (0.06%) | $15.89 | $15.80 | 13.50 K | $108.05 B |
| 03/03/2026 | $15.76 | $15.77 (0.06%) | $15.79 | $15.64 | 24.40 K | $107.57 B |
| 03/02/2026 | $15.85 | $15.81 (-0.25%) | $15.92 | $15.81 | 17.80 K | $109.97 B |
| 02/27/2026 | $16.13 | $15.86 (-1.67%) | $16.13 | $15.78 | 63.50 K | $109.67 B |
| 02/26/2026 | $16.18 | $16.13 (-0.31%) | $16.25 | $16.13 | 4.30 K | $113.70 B |
| 02/25/2026 | $16.20 | $16.18 (-0.12%) | $16.20 | $16.08 | 4.60 K | $114.05 B |
| 02/24/2026 | $15.95 | $16.05 (0.63%) | $16.05 | $15.95 | 14.00 K | $112.55 B |
| 02/23/2026 | $16.00 | $15.96 (-0.25%) | $16.01 | $15.92 | 16.40 K | $110.07 B |
| 02/20/2026 | $16.11 | $16.03 (-0.5%) | $16.12 | $16.01 | 11.90 K | $115.03 B |
| 02/19/2026 | $16.07 | $16.11 (0.25%) | $16.22 | $16.00 | 12.10 K | $115.53 B |
| 02/18/2026 | $16.03 | $16.15 (0.75%) | $16.37 | $16.03 | 10.30 K | $118.70 B |
| 02/17/2026 | $16.06 | $16.10 (0.25%) | $16.10 | $16.02 | 10.20 K | $119.53 B |
| 02/13/2026 | $15.97 | $16.03 (0.38%) | $16.05 | $15.96 | 5.30 K | $119.56 B |
| 02/12/2026 | $16.10 | $16.04 (-0.37%) | $16.10 | $15.98 | 6.20 K | $119.26 B |
| 02/11/2026 | $16.00 | $16.04 (0.25%) | $16.05 | $15.96 | 7.50 K | $116.63 B |
| 02/10/2026 | $15.96 | $16.00 (0.25%) | $16.02 | $15.96 | 9.30 K | $119.41 B |
| 02/09/2026 | $15.95 | $15.98 (0.19%) | $16.03 | $15.90 | 20.60 K | $117.25 B |
| 02/06/2026 | $16.08 | $15.95 (-0.81%) | $16.08 | $15.91 | 8.30 K | $101.46 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.
