-
5 DAY PERFORMANCE
+1.39% -
1 MONTH PERFORMANCE
+9.28% -
3 MONTH PERFORMANCE
+17.71% -
6 MONTH PERFORMANCE
+9.89% -
YEAR-TO-DATE PERFORMANCE
+16.60% -
1 YEAR PERFORMANCE
+26.99%
Brookfield Finance Inc. 4.625% Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $19.59 | $19.56 (-0.15%) | $19.91 | $19.52 | 103,845 | $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 |
| 08/16/2024 | $16.98 | $16.98 (0%) | $16.98 | $16.85 | 19,700 | $16.73 B |
| 08/15/2024 | $16.93 | $17.00 (0.41%) | $17.00 | $16.77 | 6,637 | $17.12 B |
| 08/14/2024 | $16.86 | $16.84 (-0.12%) | $16.90 | $16.78 | 16,734 | $17.05 B |
| 08/13/2024 | $16.69 | $16.86 (1.02%) | $16.86 | $16.58 | 10,700 | $17.07 B |
| 08/12/2024 | $16.76 | $16.56 (-1.19%) | $16.84 | $16.56 | 5,604 | $16.77 B |
| 08/09/2024 | $16.79 | $16.71 (-0.48%) | $16.79 | $16.63 | 12,937 | $16.57 B |
| 08/08/2024 | $16.80 | $16.79 (-0.06%) | $16.84 | $16.68 | 28,719 | $16.72 B |
| 08/07/2024 | $16.92 | $16.70 (-1.3%) | $16.95 | $16.66 | 12,500 | $16.53 B |
| 08/06/2024 | $16.80 | $16.77 (-0.18%) | $16.83 | $16.70 | 20,500 | $16.60 B |
| 08/05/2024 | $16.69 | $16.73 (0.24%) | $16.79 | $16.04 | 11,500 | $16.56 B |
| 08/02/2024 | $16.87 | $16.90 (0.18%) | $17.03 | $16.70 | 19,800 | $16.69 B |
| 08/01/2024 | $16.66 | $16.87 (1.26%) | $16.87 | $16.65 | 18,610 | $17.07 B |
| 07/31/2024 | $17.02 | $16.56 (-2.7%) | $17.02 | $16.50 | 94,116 | $16.90 B |
| 07/30/2024 | $17.11 | $17.05 (-0.35%) | $17.11 | $16.83 | 9,600 | $17.40 B |
| 07/29/2024 | $17.05 | $17.00 (-0.29%) | $17.08 | $16.96 | 9,300 | $17.35 B |
| 07/26/2024 | $17.14 | $17.08 (-0.35%) | $17.32 | $17.00 | 26,400 | $17.79 B |
| 07/25/2024 | $16.85 | $17.02 (1.01%) | $17.12 | $16.85 | 14,900 | $17.70 B |
| 07/24/2024 | $17.05 | $16.64 (-2.4%) | $17.18 | $16.57 | 6,900 | $17.21 B |
| 07/23/2024 | $17.10 | $16.91 (-1.11%) | $17.14 | $16.70 | 13,600 | $17.48 B |
| 07/22/2024 | $17.19 | $17.18 (-0.06%) | $17.22 | $17.07 | 5,869 | $17.56 B |
| 07/19/2024 | $16.88 | $17.12 (1.42%) | $17.12 | $16.88 | 13,868 | $17.69 B |
| 07/18/2024 | $17.33 | $16.95 (-2.19%) | $17.33 | $16.95 | 3,752 | $17.07 B |
| 07/17/2024 | $17.31 | $17.30 (-0.06%) | $17.31 | $17.16 | 16,247 | $17.75 B |
| 07/16/2024 | $17.25 | $17.23 (-0.12%) | $17.31 | $17.03 | 19,937 | $17.68 B |
| 07/15/2024 | $17.25 | $17.16 (-0.52%) | $17.25 | $17.08 | 15,074 | $17.61 B |
| 07/12/2024 | $17.29 | $17.19 (-0.58%) | $17.29 | $17.13 | 9,068 | $17.36 B |
| 07/11/2024 | $17.05 | $17.01 (-0.23%) | $17.05 | $16.98 | 8,105 | $16.91 B |
| 07/10/2024 | $16.87 | $16.88 (0.06%) | $16.90 | $16.64 | 12,626 | $16.86 B |
| 07/09/2024 | $16.93 | $16.78 (-0.89%) | $16.93 | $16.71 | 8,400 | $16.76 B |
| 07/08/2024 | $16.82 | $16.83 (0.06%) | $16.94 | $16.75 | 10,622 | $16.81 B |
| 07/05/2024 | $16.77 | $16.82 (0.3%) | $16.82 | $16.71 | 9,644 | $14.87 B |
| 07/03/2024 | $16.65 | $16.77 (0.72%) | $16.80 | $16.65 | 19,392 | $14.96 B |
| 07/02/2024 | $16.46 | $16.65 (1.15%) | $16.65 | $16.43 | 13,206 | $14.86 B |
| 07/01/2024 | $16.49 | $16.71 (1.33%) | $16.75 | $16.40 | 62,688 | $14.91 B |