5 DAY PERFORMANCE
+3.38%
1 MONTH PERFORMANCE
+1.56%
3 MONTH PERFORMANCE
+0.06%
6 MONTH PERFORMANCE
-2.19%
YEAR-TO-DATE PERFORMANCE
-5.22%
1 YEAR PERFORMANCE
-2.07%
Brookfield Finance Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $15.06 | $15.15 (0.6%) | $15.16 | $15.06 | 4.93 K | $110.07 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 |
| 06/18/2026 | $15.55 | $15.52 (-0.19%) | $15.76 | $15.45 | 21.00 K | $111.17 B |
| 06/17/2026 | $15.45 | $15.44 (-0.06%) | $15.68 | $15.44 | 41.40 K | $111.93 B |
| 06/16/2026 | $15.46 | $15.48 (0.13%) | $15.69 | $15.44 | 46.80 K | $114.25 B |
| 06/15/2026 | $15.42 | $15.45 (0.19%) | $15.64 | $15.39 | 16.10 K | $114.28 B |
| 06/12/2026 | $15.35 | $15.50 (0.98%) | $15.75 | $15.34 | 11.70 K | $113.10 B |
| 06/11/2026 | $15.45 | $15.43 (-0.13%) | $15.64 | $15.34 | 19.00 K | $112.65 B |
| 06/10/2026 | $15.40 | $15.38 (-0.13%) | $15.77 | $15.38 | 12.00 K | $111.60 B |
| 06/09/2026 | $15.43 | $15.56 (0.84%) | $15.60 | $15.43 | 19.70 K | $113.85 B |
| 06/08/2026 | $15.47 | $15.47 (0%) | $15.54 | $15.32 | 20.90 K | $110.65 B |
| 06/05/2026 | $15.45 | $15.46 (0.06%) | $15.51 | $15.31 | 22.90 K | $111.58 B |
| 06/04/2026 | $15.37 | $15.45 (0.52%) | $15.57 | $15.37 | 6.30 K | $112.70 B |
| 06/03/2026 | $15.57 | $15.45 (-0.77%) | $15.57 | $15.45 | 3.80 K | $109.77 B |
| 06/02/2026 | $15.50 | $15.57 (0.45%) | $15.57 | $15.50 | 10.80 K | $114.05 B |
| 06/01/2026 | $15.45 | $15.55 (0.65%) | $15.58 | $15.45 | 5.30 K | $113.38 B |
| 05/29/2026 | $15.53 | $15.53 (0%) | $15.57 | $15.53 | 5.50 K | $114.05 B |
| 05/28/2026 | $15.62 | $15.53 (-0.58%) | $15.62 | $15.46 | 7.00 K | $115.28 B |
| 05/27/2026 | $15.42 | $15.49 (0.45%) | $15.58 | $15.42 | 5.50 K | $115.10 B |
| 05/26/2026 | $15.39 | $15.52 (0.84%) | $15.57 | $15.39 | 11.00 K | $115.13 B |
| 05/22/2026 | $15.53 | $15.50 (-0.19%) | $15.53 | $15.42 | 7.00 K | $113.50 B |
| 05/21/2026 | $15.45 | $15.47 (0.13%) | $15.57 | $15.30 | 9.80 K | $113.68 B |
| 05/20/2026 | $15.39 | $15.55 (1.04%) | $15.55 | $15.30 | 10.60 K | $113.43 B |
| 05/19/2026 | $15.38 | $15.39 (0.07%) | $15.39 | $15.31 | 6.80 K | $110.77 B |
| 05/18/2026 | $15.49 | $15.49 (0%) | $15.49 | $15.36 | 11.50 K | $112.73 B |
| 05/15/2026 | $15.41 | $15.48 (0.45%) | $15.60 | $15.41 | 6.25 K | $113.93 B |
| 05/14/2026 | $15.67 | $15.65 (-0.13%) | $15.67 | $15.50 | 8.05 K | $118.91 B |
| 05/13/2026 | $15.68 | $15.67 (-0.06%) | $15.70 | $15.56 | 6.00 K | $112.80 B |
| 05/12/2026 | $15.56 | $15.63 (0.45%) | $15.68 | $15.56 | 5.90 K | $114.83 B |
| 05/11/2026 | $15.65 | $15.65 (0%) | $15.72 | $15.59 | 5.52 K | $115.93 B |
| 05/08/2026 | $15.71 | $15.65 (-0.38%) | $15.71 | $15.56 | 8.70 K | $117.78 B |
| 05/07/2026 | $15.60 | $15.59 (-0.06%) | $15.68 | $15.50 | 11.10 K | $116.35 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.
