5 DAY PERFORMANCE
+4.37%
1 MONTH PERFORMANCE
+2.81%
3 MONTH PERFORMANCE
+1.92%
6 MONTH PERFORMANCE
-6.73%
YEAR-TO-DATE PERFORMANCE
+3.97%
1 YEAR PERFORMANCE
-0.60%
Brookfield Finance Inc. 4.50% P Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $15.74 | $15.82 (0.51%) | $15.87 | $15.61 | 14,930 | $16.33 B |
| 03/11/2025 | $15.75 | $15.80 (0.32%) | $15.95 | $15.50 | 34,834 | $16.50 B |
| 03/10/2025 | $15.75 | $15.83 (0.51%) | $15.99 | $15.75 | 5,500 | $16.53 B |
| 03/07/2025 | $15.82 | $15.80 (-0.13%) | $15.96 | $15.79 | 7,840 | $16.50 B |
| 03/06/2025 | $15.89 | $15.94 (0.31%) | $16.01 | $15.76 | 10,246 | $16.64 B |
| 03/05/2025 | $16.10 | $15.95 (-0.93%) | $16.10 | $15.75 | 118,117 | $16.65 B |
| 03/04/2025 | $16.10 | $16.06 (-0.25%) | $16.15 | $15.90 | 20,611 | $16.77 B |
| 03/03/2025 | $16.26 | $16.18 (-0.49%) | $16.49 | $16.16 | 8,001 | $16.89 B |
| 02/28/2025 | $16.25 | $16.26 (0.06%) | $16.44 | $16.21 | 13,822 | $16.98 B |
| 02/27/2025 | $16.22 | $16.42 (1.23%) | $16.46 | $16.06 | 17,523 | $17.15 B |
| 02/26/2025 | $16.21 | $16.26 (0.31%) | $16.35 | $16.21 | 5,812 | $16.98 B |
| 02/25/2025 | $16.36 | $16.26 (-0.61%) | $16.36 | $16.22 | 13,900 | $16.98 B |
| 02/24/2025 | $16.08 | $16.15 (0.44%) | $16.19 | $16.08 | 10,800 | $16.86 B |
| 02/21/2025 | $16.19 | $16.13 (-0.37%) | $16.19 | $16.05 | 11,100 | $16.84 B |
| 02/20/2025 | $16.10 | $16.12 (0.12%) | $16.15 | $16.07 | 5,800 | $16.83 B |
| 02/19/2025 | $16.08 | $16.09 (0.06%) | $16.13 | $16.08 | 8,100 | $16.80 B |
| 02/18/2025 | $16.20 | $16.15 (-0.31%) | $16.26 | $16.08 | 7,300 | $16.86 B |
| 02/14/2025 | $16.12 | $16.21 (0.56%) | $16.29 | $16.12 | 8,900 | $16.93 B |
| 02/13/2025 | $16.08 | $16.18 (0.62%) | $16.25 | $16.00 | 19,342 | $16.89 B |
| 02/12/2025 | $15.95 | $16.04 (0.56%) | $16.11 | $15.90 | 6,749 | $16.75 B |
| 02/11/2025 | $15.96 | $16.07 (0.69%) | $16.07 | $15.95 | 17,814 | $16.78 B |
| 02/10/2025 | $15.98 | $15.98 (0%) | $16.18 | $15.96 | 3,623 | $16.69 B |
| 02/07/2025 | $15.90 | $15.97 (0.44%) | $16.02 | $15.83 | 20,600 | $16.68 B |
| 02/06/2025 | $16.21 | $16.17 (-0.25%) | $16.30 | $16.15 | 8,943 | $16.88 B |
| 02/05/2025 | $16.15 | $16.27 (0.74%) | $16.34 | $16.11 | 10,900 | $16.99 B |
| 02/04/2025 | $16.06 | $16.10 (0.25%) | $16.21 | $16.06 | 6,900 | $16.81 B |
| 02/03/2025 | $16.04 | $16.10 (0.37%) | $16.28 | $16.04 | 11,200 | $16.81 B |
| 01/31/2025 | $16.36 | $16.16 (-1.22%) | $16.78 | $16.16 | 11,700 | $16.87 B |
| 01/30/2025 | $16.26 | $16.35 (0.55%) | $16.54 | $16.26 | 4,600 | $17.07 B |
| 01/29/2025 | $16.28 | $16.25 (-0.18%) | $16.36 | $16.16 | 8,100 | $16.97 B |
| 01/28/2025 | $16.57 | $16.34 (-1.39%) | $16.57 | $16.30 | 7,810 | $17.06 B |
| 01/27/2025 | $16.26 | $16.50 (1.48%) | $16.65 | $16.26 | 17,448 | $17.23 B |
| 01/24/2025 | $16.27 | $16.38 (0.68%) | $16.59 | $16.27 | 3,803 | $17.10 B |
| 01/23/2025 | $16.31 | $16.34 (0.18%) | $16.49 | $16.31 | 6,100 | $17.06 B |
| 01/22/2025 | $16.44 | $16.45 (0.06%) | $16.53 | $16.34 | 13,200 | $17.18 B |
| 01/21/2025 | $16.28 | $16.55 (1.66%) | $16.59 | $16.03 | 12,521 | $17.28 B |
| 01/17/2025 | $16.30 | $16.28 (-0.12%) | $16.47 | $16.06 | 9,422 | $17.00 B |
| 01/16/2025 | $16.39 | $16.38 (-0.06%) | $16.52 | $16.21 | 9,900 | $17.10 B |
| 01/15/2025 | $16.06 | $16.39 (2.05%) | $16.43 | $16.05 | 9,600 | $17.11 B |
| 01/14/2025 | $15.69 | $15.91 (1.4%) | $15.93 | $15.69 | 14,139 | $16.61 B |
| 01/13/2025 | $16.00 | $15.78 (-1.38%) | $16.05 | $15.78 | 19,932 | $16.48 B |
| 01/10/2025 | $16.08 | $15.94 (-0.87%) | $16.26 | $15.91 | 22,747 | $16.64 B |
| 01/08/2025 | $16.13 | $16.08 (-0.31%) | $16.23 | $16.03 | 18,700 | $16.79 B |
| 01/07/2025 | $16.49 | $16.08 (-2.49%) | $16.49 | $16.01 | 17,330 | $16.79 B |
| 01/06/2025 | $16.58 | $16.49 (-0.54%) | $16.58 | $16.34 | 18,230 | $17.22 B |
| 01/03/2025 | $16.23 | $16.53 (1.85%) | $16.62 | $16.23 | 11,300 | $17.26 B |
| 01/02/2025 | $15.91 | $16.23 (2.01%) | $16.29 | $15.91 | 17,600 | $16.95 B |
| 12/31/2024 | $15.77 | $15.86 (0.57%) | $16.11 | $15.77 | 124,143 | $16.56 B |
| 12/30/2024 | $16.03 | $15.98 (-0.31%) | $16.23 | $15.80 | 42,720 | $16.69 B |
| 12/27/2024 | $16.05 | $16.02 (-0.19%) | $16.15 | $15.90 | 42,400 | $16.73 B |
| 12/26/2024 | $16.16 | $16.03 (-0.8%) | $16.16 | $15.91 | 21,640 | $16.74 B |
| 12/24/2024 | $16.28 | $16.09 (-1.17%) | $16.28 | $16.01 | 25,400 | $16.80 B |
| 12/23/2024 | $16.10 | $16.20 (0.62%) | $16.40 | $16.07 | 9,924 | $16.92 B |
| 12/20/2024 | $15.97 | $16.05 (0.5%) | $16.18 | $15.97 | 9,837 | $16.76 B |
| 12/19/2024 | $16.37 | $15.99 (-2.32%) | $16.37 | $15.90 | 35,143 | $16.70 B |
| 12/18/2024 | $16.35 | $16.31 (-0.24%) | $16.51 | $16.25 | 22,125 | $17.03 B |
| 12/17/2024 | $16.20 | $16.35 (0.93%) | $16.63 | $15.91 | 12,300 | $17.07 B |
| 12/16/2024 | $16.10 | $16.33 (1.43%) | $16.33 | $15.90 | 53,843 | $17.05 B |
| 12/13/2024 | $16.09 | $16.09 (0%) | $16.16 | $16.02 | 42,500 | $16.80 B |
| 12/12/2024 | $16.44 | $16.18 (-1.58%) | $16.44 | $16.10 | 15,600 | $16.89 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.
