-
5 DAY PERFORMANCE
-2.70% -
1 MONTH PERFORMANCE
-3.17% -
3 MONTH PERFORMANCE
+6.07% -
6 MONTH PERFORMANCE
+3.80% -
YEAR-TO-DATE PERFORMANCE
+6.76% -
1 YEAR PERFORMANCE
+17.71%
Brookfield Finance Inc. 4.625% Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $18.10 | $18.03 (-0.39%) | $18.25 | $18.01 | 23,215 | $17.76 B |
| 11/15/2024 | $18.34 | $18.15 (-1.04%) | $18.34 | $18.06 | 8,500 | $17.89 B |
| 11/14/2024 | $18.50 | $18.34 (-0.86%) | $18.50 | $18.18 | 16,600 | $18.07 B |
| 11/13/2024 | $18.73 | $18.51 (-1.17%) | $18.99 | $18.47 | 24,923 | $18.24 B |
| 11/12/2024 | $18.89 | $18.83 (-0.32%) | $19.05 | $18.81 | 61,400 | $18.56 B |
| 11/11/2024 | $19.12 | $19.03 (-0.47%) | $19.19 | $19.03 | 24,400 | $18.75 B |
| 11/08/2024 | $18.70 | $19.13 (2.3%) | $19.21 | $18.64 | 10,900 | $18.85 B |
| 11/07/2024 | $18.43 | $18.51 (0.43%) | $18.77 | $18.42 | 22,700 | $18.24 B |
| 11/06/2024 | $18.59 | $18.43 (-0.86%) | $18.60 | $18.28 | 7,609 | $18.16 B |
| 11/05/2024 | $18.91 | $18.73 (-0.95%) | $18.91 | $18.29 | 16,415 | $18.46 B |
| 11/04/2024 | $18.16 | $18.67 (2.81%) | $18.67 | $18.16 | 15,638 | $18.40 B |
| 11/01/2024 | $18.58 | $18.16 (-2.26%) | $18.58 | $18.16 | 15,121 | $17.90 B |
| 10/31/2024 | $18.05 | $18.47 (2.33%) | $18.50 | $17.99 | 36,534 | $18.20 B |
| 10/30/2024 | $18.30 | $18.19 (-0.6%) | $18.44 | $17.83 | 12,000 | $17.93 B |
| 10/29/2024 | $18.24 | $18.19 (-0.27%) | $18.24 | $17.81 | 20,133 | $17.93 B |
| 10/28/2024 | $18.30 | $18.24 (-0.33%) | $18.32 | $18.04 | 14,337 | $17.98 B |
| 10/25/2024 | $18.22 | $18.17 (-0.27%) | $18.37 | $18.09 | 18,500 | $17.91 B |
| 10/24/2024 | $18.36 | $18.27 (-0.49%) | $18.36 | $17.97 | 15,634 | $18.00 B |
| 10/23/2024 | $18.26 | $18.17 (-0.49%) | $18.26 | $17.84 | 17,700 | $17.91 B |
| 10/22/2024 | $18.11 | $18.28 (0.94%) | $18.41 | $17.94 | 18,527 | $18.01 B |
| 10/21/2024 | $18.58 | $17.99 (-3.18%) | $18.58 | $17.85 | 21,343 | $17.73 B |
| 10/18/2024 | $18.53 | $18.60 (0.38%) | $18.72 | $18.46 | 9,600 | $18.33 B |
| 10/17/2024 | $18.77 | $18.53 (-1.28%) | $18.85 | $18.45 | 38,600 | $18.26 B |
| 10/16/2024 | $18.58 | $18.77 (1.02%) | $18.89 | $18.53 | 16,300 | $18.50 B |
| 10/15/2024 | $18.72 | $18.57 (-0.8%) | $18.72 | $18.53 | 22,514 | $18.30 B |
| 10/14/2024 | $18.49 | $18.59 (0.54%) | $18.71 | $18.43 | 18,300 | $18.32 B |
| 10/11/2024 | $18.67 | $18.49 (-0.96%) | $18.70 | $18.37 | 30,219 | $18.22 B |
| 10/10/2024 | $18.60 | $18.75 (0.81%) | $18.75 | $18.44 | 13,500 | $18.48 B |
| 10/09/2024 | $18.95 | $18.56 (-2.06%) | $19.05 | $18.49 | 33,600 | $18.29 B |
| 10/08/2024 | $18.87 | $18.90 (0.16%) | $19.10 | $18.83 | 27,200 | $18.63 B |
| 10/07/2024 | $19.08 | $18.80 (-1.47%) | $19.08 | $18.76 | 14,601 | $18.53 B |
| 10/04/2024 | $19.22 | $19.07 (-0.78%) | $19.22 | $19.06 | 7,100 | $18.79 B |
| 10/03/2024 | $19.16 | $19.18 (0.1%) | $19.34 | $19.07 | 14,905 | $18.90 B |
| 10/02/2024 | $19.30 | $19.07 (-1.19%) | $19.30 | $19.02 | 24,346 | $18.79 B |
| 10/01/2024 | $19.56 | $19.59 (0.15%) | $19.71 | $19.47 | 58,000 | $19.31 B |
| 09/30/2024 | $19.59 | $19.56 (-0.15%) | $19.91 | $19.44 | 318,434 | $19.28 B |
| 09/27/2024 | $19.36 | $19.51 (0.77%) | $19.53 | $19.36 | 120,400 | $19.23 B |
| 09/26/2024 | $19.70 | $19.40 (-1.52%) | $19.74 | $19.06 | 56,600 | $19.12 B |
| 09/25/2024 | $19.69 | $19.64 (-0.25%) | $19.84 | $19.61 | 32,943 | $19.36 B |
| 09/24/2024 | $19.43 | $19.66 (1.18%) | $19.67 | $19.35 | 23,709 | $19.37 B |
| 09/23/2024 | $19.29 | $19.38 (0.47%) | $19.45 | $19.25 | 32,034 | $19.10 B |
| 09/20/2024 | $19.20 | $19.20 (0%) | $19.24 | $19.15 | 29,044 | $18.92 B |
| 09/19/2024 | $19.27 | $19.19 (-0.42%) | $19.27 | $19.05 | 40,300 | $18.91 B |
| 09/18/2024 | $19.29 | $19.18 (-0.57%) | $19.35 | $19.04 | 49,937 | $18.90 B |
| 09/17/2024 | $19.29 | $19.23 (-0.31%) | $19.30 | $19.06 | 21,000 | $18.95 B |
| 09/16/2024 | $19.20 | $19.17 (-0.16%) | $19.30 | $19.08 | 31,628 | $18.89 B |
| 09/13/2024 | $19.27 | $19.15 (-0.62%) | $19.37 | $19.10 | 34,743 | $18.87 B |
| 09/12/2024 | $19.43 | $19.27 (-0.82%) | $19.43 | $19.14 | 42,607 | $18.99 B |
| 09/11/2024 | $19.42 | $19.34 (-0.41%) | $19.42 | $19.27 | 22,748 | $19.06 B |
| 09/10/2024 | $19.40 | $19.38 (-0.1%) | $19.40 | $19.17 | 27,100 | $19.10 B |
| 09/09/2024 | $19.27 | $19.40 (0.67%) | $19.42 | $19.26 | 36,508 | $19.12 B |
| 09/06/2024 | $19.15 | $19.25 (0.52%) | $19.26 | $19.01 | 45,641 | $18.97 B |
| 09/05/2024 | $18.92 | $19.26 (1.8%) | $19.26 | $18.86 | 42,600 | $18.98 B |
| 09/04/2024 | $18.09 | $18.77 (3.76%) | $18.77 | $18.09 | 33,706 | $18.50 B |
| 09/03/2024 | $18.00 | $17.98 (-0.11%) | $18.04 | $17.86 | 11,800 | $17.72 B |
| 08/30/2024 | $18.10 | $18.00 (-0.55%) | $18.14 | $17.90 | 18,700 | $17.74 B |
| 08/29/2024 | $18.10 | $18.06 (-0.22%) | $18.12 | $18.00 | 14,600 | $17.80 B |
| 08/28/2024 | $18.11 | $18.07 (-0.22%) | $18.17 | $17.97 | 12,800 | $17.81 B |
| 08/27/2024 | $17.85 | $18.01 (0.9%) | $18.01 | $17.80 | 17,700 | $17.75 B |
| 08/26/2024 | $17.74 | $17.80 (0.34%) | $17.81 | $17.63 | 25,538 | $17.54 B |
| 08/23/2024 | $17.48 | $17.66 (1.03%) | $17.75 | $17.46 | 14,700 | $17.40 B |
| 08/22/2024 | $17.28 | $17.43 (0.87%) | $17.43 | $17.21 | 11,100 | $17.18 B |
| 08/21/2024 | $17.07 | $17.28 (1.23%) | $17.28 | $17.00 | 25,728 | $17.03 B |
| 08/20/2024 | $17.04 | $17.00 (-0.23%) | $17.10 | $16.91 | 20,000 | $16.75 B |
| 08/19/2024 | $17.04 | $16.98 (-0.35%) | $17.04 | $16.89 | 31,829 | $16.73 B |