5 DAY PERFORMANCE
+2.56%
1 MONTH PERFORMANCE
+1.95%
3 MONTH PERFORMANCE
-0.17%
6 MONTH PERFORMANCE
-10.08%
YEAR-TO-DATE PERFORMANCE
+2.93%
1 YEAR PERFORMANCE
-5.90%
Brookfield Finance Inc. 4.625% Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $16.48 | $16.52 (0.24%) | $16.57 | $16.31 | 15,963 | $83.12 B |
| 03/12/2025 | $16.52 | $16.45 (-0.42%) | $16.55 | $16.25 | 15,703 | $82.77 B |
| 03/11/2025 | $16.45 | $16.50 (0.3%) | $16.63 | $16.45 | 5,019 | $83.02 B |
| 03/10/2025 | $16.75 | $16.50 (-1.49%) | $16.79 | $16.47 | 12,400 | $83.02 B |
| 03/07/2025 | $16.75 | $16.79 (0.24%) | $16.79 | $16.51 | 17,524 | $16.55 B |
| 03/06/2025 | $16.85 | $16.75 (-0.59%) | $16.89 | $16.73 | 9,900 | $16.51 B |
| 03/05/2025 | $17.05 | $16.90 (-0.88%) | $17.05 | $16.77 | 21,400 | $16.65 B |
| 03/04/2025 | $16.91 | $16.97 (0.35%) | $17.10 | $16.74 | 33,300 | $16.72 B |
| 03/03/2025 | $16.95 | $16.89 (-0.35%) | $17.06 | $16.85 | 34,805 | $16.64 B |
| 02/28/2025 | $17.04 | $17.04 (0%) | $17.04 | $16.81 | 29,400 | $16.79 B |
| 02/27/2025 | $16.75 | $16.93 (1.07%) | $16.96 | $16.69 | 24,240 | $16.68 B |
| 02/26/2025 | $16.94 | $16.79 (-0.89%) | $16.95 | $16.63 | 16,312 | $16.55 B |
| 02/25/2025 | $16.83 | $16.94 (0.65%) | $16.99 | $16.82 | 17,100 | $16.69 B |
| 02/24/2025 | $16.70 | $16.71 (0.06%) | $16.87 | $16.70 | 20,800 | $16.47 B |
| 02/21/2025 | $16.82 | $16.71 (-0.65%) | $16.82 | $16.55 | 14,100 | $16.47 B |
| 02/20/2025 | $16.98 | $16.82 (-0.94%) | $16.98 | $16.70 | 8,840 | $16.58 B |
| 02/19/2025 | $16.58 | $16.74 (0.97%) | $16.96 | $16.58 | 8,600 | $16.50 B |
| 02/18/2025 | $16.97 | $16.66 (-1.83%) | $17.10 | $16.66 | 11,200 | $16.42 B |
| 02/14/2025 | $17.20 | $16.83 (-2.15%) | $17.20 | $16.59 | 17,700 | $16.59 B |
| 02/13/2025 | $16.84 | $16.89 (0.3%) | $16.92 | $16.62 | 18,205 | $16.64 B |
| 02/12/2025 | $16.48 | $16.66 (1.09%) | $16.66 | $16.41 | 9,946 | $16.42 B |
| 02/11/2025 | $16.95 | $16.74 (-1.24%) | $16.95 | $16.64 | 4,100 | $16.50 B |
| 02/10/2025 | $16.70 | $16.85 (0.9%) | $16.89 | $16.70 | 15,400 | $16.61 B |
| 02/07/2025 | $16.50 | $16.62 (0.73%) | $16.81 | $16.36 | 20,032 | $16.38 B |
| 02/06/2025 | $16.80 | $16.60 (-1.19%) | $16.88 | $16.50 | 13,000 | $16.36 B |
| 02/05/2025 | $16.50 | $16.67 (1.03%) | $16.83 | $16.50 | 10,800 | $16.43 B |
| 02/04/2025 | $16.41 | $16.43 (0.12%) | $16.52 | $16.31 | 8,013 | $16.19 B |
| 02/03/2025 | $16.52 | $16.38 (-0.85%) | $16.72 | $16.36 | 54,306 | $16.14 B |
| 01/31/2025 | $17.05 | $16.89 (-0.94%) | $17.23 | $16.74 | 24,425 | $16.64 B |
| 01/30/2025 | $17.14 | $17.16 (0.12%) | $17.18 | $16.78 | 7,509 | $16.91 B |
| 01/29/2025 | $17.17 | $17.02 (-0.87%) | $17.17 | $16.76 | 10,400 | $16.77 B |
| 01/28/2025 | $17.31 | $17.04 (-1.56%) | $17.31 | $16.85 | 7,525 | $16.79 B |
| 01/27/2025 | $17.08 | $17.23 (0.88%) | $17.36 | $16.99 | 14,500 | $16.98 B |
| 01/24/2025 | $16.89 | $16.95 (0.36%) | $17.15 | $16.79 | 6,300 | $16.70 B |
| 01/23/2025 | $16.99 | $16.77 (-1.29%) | $17.00 | $16.74 | 17,000 | $16.53 B |
| 01/22/2025 | $17.20 | $16.94 (-1.51%) | $17.20 | $16.86 | 11,600 | $16.69 B |
| 01/21/2025 | $16.79 | $17.18 (2.32%) | $17.29 | $16.79 | 10,400 | $16.93 B |
| 01/17/2025 | $17.29 | $16.74 (-3.18%) | $17.29 | $16.60 | 13,400 | $16.50 B |
| 01/16/2025 | $16.80 | $16.72 (-0.48%) | $17.15 | $16.60 | 15,100 | $16.48 B |
| 01/15/2025 | $16.68 | $16.88 (1.2%) | $16.98 | $16.68 | 12,700 | $16.64 B |
| 01/14/2025 | $16.37 | $16.43 (0.37%) | $16.98 | $16.10 | 44,000 | $16.19 B |
| 01/13/2025 | $16.47 | $16.41 (-0.36%) | $16.98 | $16.28 | 26,200 | $16.17 B |
| 01/10/2025 | $16.10 | $16.45 (2.17%) | $16.70 | $16.10 | 23,000 | $16.21 B |
| 01/08/2025 | $17.26 | $16.55 (-4.11%) | $17.26 | $16.18 | 41,200 | $16.31 B |
| 01/07/2025 | $17.22 | $16.79 (-2.5%) | $17.22 | $16.60 | 29,000 | $16.55 B |
| 01/06/2025 | $17.17 | $17.22 (0.29%) | $17.28 | $16.84 | 12,200 | $16.97 B |
| 01/03/2025 | $16.90 | $17.13 (1.36%) | $17.27 | $16.90 | 12,600 | $16.88 B |
| 01/02/2025 | $16.55 | $16.90 (2.11%) | $17.04 | $16.55 | 26,700 | $16.65 B |
| 12/31/2024 | $16.95 | $16.73 (-1.3%) | $16.98 | $16.63 | 153,100 | $16.49 B |
| 12/30/2024 | $17.04 | $16.95 (-0.53%) | $17.04 | $16.68 | 16,500 | $16.70 B |
| 12/27/2024 | $16.75 | $16.75 (0%) | $16.94 | $16.60 | 22,100 | $16.51 B |
| 12/26/2024 | $16.87 | $16.83 (-0.24%) | $16.90 | $16.66 | 39,000 | $16.59 B |
| 12/24/2024 | $17.11 | $16.84 (-1.58%) | $17.27 | $15.91 | 43,100 | $16.60 B |
| 12/23/2024 | $17.29 | $17.11 (-1.04%) | $17.29 | $17.04 | 51,100 | $16.86 B |
| 12/20/2024 | $17.04 | $17.27 (1.35%) | $17.27 | $17.02 | 19,800 | $17.02 B |
| 12/19/2024 | $17.24 | $17.04 (-1.16%) | $17.24 | $17.04 | 33,300 | $16.79 B |
| 12/18/2024 | $17.49 | $17.37 (-0.69%) | $17.82 | $17.34 | 86,900 | $17.12 B |
| 12/17/2024 | $17.42 | $17.45 (0.17%) | $17.48 | $17.41 | 34,100 | $17.20 B |
| 12/16/2024 | $17.15 | $17.52 (2.16%) | $17.52 | $17.09 | 34,800 | $17.27 B |
| 12/13/2024 | $17.34 | $17.25 (-0.52%) | $17.50 | $17.25 | 22,400 | $17.00 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.
