5 DAY PERFORMANCE
-1.84%
1 MONTH PERFORMANCE
-4.98%
3 MONTH PERFORMANCE
-9.85%
6 MONTH PERFORMANCE
-14.95%
YEAR-TO-DATE PERFORMANCE
-7.53%
1 YEAR PERFORMANCE
-9.37%
Brookfield Finance Inc. 4.625% Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $15.61 | $15.50 (-0.7%) | $15.61 | $15.41 | 18,414 | |
| 04/29/2025 | $15.71 | $15.61 (-0.64%) | $15.71 | $15.54 | 23,236 | $56.23 B |
| 04/28/2025 | $15.77 | $15.75 (-0.13%) | $15.83 | $15.71 | 12,200 | $55.90 B |
| 04/25/2025 | $15.95 | $15.76 (-1.19%) | $15.95 | $15.69 | 17,000 | $55.81 B |
| 04/24/2025 | $15.61 | $15.89 (1.79%) | $15.95 | $15.59 | 19,834 | $55.47 B |
| 04/23/2025 | $15.36 | $15.60 (1.56%) | $15.68 | $15.35 | 20,146 | $53.45 B |
| 04/22/2025 | $15.32 | $15.16 (-1.04%) | $15.32 | $15.02 | 29,337 | $52.46 B |
| 04/21/2025 | $15.30 | $15.12 (-1.18%) | $15.30 | $15.01 | 60,104 | $50.33 B |
| 04/17/2025 | $15.21 | $15.39 (1.18%) | $15.45 | $15.15 | 46,730 | $52.09 B |
| 04/16/2025 | $15.12 | $15.21 (0.6%) | $15.44 | $15.05 | 24,404 | $51.18 B |
| 04/15/2025 | $15.29 | $15.20 (-0.59%) | $15.38 | $15.03 | 23,100 | $51.71 B |
| 04/14/2025 | $14.85 | $15.09 (1.62%) | $15.18 | $14.85 | 12,700 | $51.49 B |
| 04/11/2025 | $14.77 | $14.78 (0.07%) | $14.89 | $14.65 | 17,500 | $50.93 B |
| 04/10/2025 | $15.04 | $15.00 (-0.27%) | $15.11 | $14.75 | 34,522 | $49.19 B |
| 04/09/2025 | $14.88 | $15.13 (1.68%) | $15.45 | $14.63 | 70,149 | $52.88 B |
| 04/08/2025 | $15.13 | $15.00 (-0.86%) | $15.16 | $14.75 | 44,846 | $46.84 B |
| 04/07/2025 | $14.50 | $14.98 (3.31%) | $15.31 | $14.50 | 53,000 | $48.11 B |
| 04/04/2025 | $15.40 | $15.32 (-0.52%) | $15.58 | $15.01 | 50,700 | $48.46 B |
| 04/03/2025 | $15.34 | $15.47 (0.85%) | $15.57 | $15.20 | 39,614 | $52.77 B |
| 04/02/2025 | $15.51 | $15.59 (0.52%) | $15.69 | $15.38 | 23,505 | $57.00 B |
| 04/01/2025 | $15.79 | $15.70 (-0.57%) | $15.88 | $15.64 | 118,800 | $56.39 B |
| 03/31/2025 | $16.25 | $15.69 (-3.45%) | $16.25 | $15.69 | 144,500 | $54.93 B |
| 03/28/2025 | $16.29 | $16.28 (-0.06%) | $16.53 | $16.06 | 30,600 | $54.34 B |
| 03/27/2025 | $16.20 | $16.29 (0.56%) | $16.44 | $16.01 | 43,706 | $56.75 B |
| 03/26/2025 | $16.55 | $16.26 (-1.75%) | $16.55 | $16.18 | 29,400 | $56.90 B |
| 03/25/2025 | $16.52 | $16.53 (0.06%) | $16.55 | $16.44 | 15,013 | $58.00 B |
| 03/24/2025 | $16.42 | $16.45 (0.18%) | $16.51 | $16.42 | 15,600 | $58.01 B |
| 03/21/2025 | $16.55 | $16.44 (-0.66%) | $16.72 | $16.40 | 16,800 | $56.23 B |
| 03/20/2025 | $16.78 | $16.56 (-1.31%) | $16.78 | $16.52 | 10,341 | $56.34 B |
| 03/19/2025 | $16.77 | $16.68 (-0.54%) | $16.77 | $16.43 | 7,200 | $56.66 B |
| 03/18/2025 | $16.81 | $16.68 (-0.77%) | $16.84 | $16.39 | 6,036 | $54.67 B |
| 03/17/2025 | $16.87 | $16.81 (-0.36%) | $16.90 | $16.71 | 5,847 | $54.27 B |
| 03/14/2025 | $16.54 | $16.71 (1.03%) | $16.74 | $16.52 | 11,900 | $52.83 B |
| 03/13/2025 | $16.48 | $16.72 (1.46%) | $16.73 | $16.31 | 17,900 | $50.98 B |
| 03/12/2025 | $16.52 | $16.45 (-0.42%) | $16.55 | $16.25 | 15,703 | $52.70 B |
| 03/11/2025 | $16.45 | $16.50 (0.3%) | $16.63 | $16.45 | 5,019 | $52.28 B |
| 03/10/2025 | $16.75 | $16.50 (-1.49%) | $16.79 | $16.47 | 12,400 | $52.77 B |
| 03/07/2025 | $16.75 | $16.79 (0.24%) | $16.79 | $16.51 | 17,524 | $54.60 B |
| 03/06/2025 | $16.85 | $16.75 (-0.59%) | $16.89 | $16.73 | 9,900 | $55.11 B |
| 03/05/2025 | $17.05 | $16.90 (-0.88%) | $17.05 | $16.77 | 21,400 | $57.89 B |
| 03/04/2025 | $16.91 | $16.97 (0.35%) | $17.10 | $16.74 | 33,300 | $56.16 B |
| 03/03/2025 | $16.95 | $16.89 (-0.35%) | $17.06 | $16.85 | 34,805 | $59.32 B |
| 02/28/2025 | $17.04 | $17.04 (0%) | $17.04 | $16.81 | 29,400 | $60.73 B |
| 02/27/2025 | $16.75 | $16.93 (1.07%) | $16.96 | $16.69 | 24,240 | $59.61 B |
| 02/26/2025 | $16.94 | $16.79 (-0.89%) | $16.95 | $16.63 | 16,312 | $60.48 B |
| 02/25/2025 | $16.83 | $16.94 (0.65%) | $16.99 | $16.82 | 17,100 | $60.42 B |
| 02/24/2025 | $16.70 | $16.71 (0.06%) | $16.87 | $16.70 | 20,800 | $60.68 B |
| 02/21/2025 | $16.82 | $16.71 (-0.65%) | $16.82 | $16.55 | 14,100 | $61.69 B |
| 02/20/2025 | $16.98 | $16.82 (-0.94%) | $16.98 | $16.70 | 8,840 | $62.92 B |
| 02/19/2025 | $16.58 | $16.74 (0.97%) | $16.96 | $16.58 | 8,600 | $63.43 B |
| 02/18/2025 | $16.97 | $16.66 (-1.83%) | $17.10 | $16.66 | 11,200 | $64.26 B |
| 02/14/2025 | $17.20 | $16.83 (-2.15%) | $17.20 | $16.59 | 17,700 | $91.90 B |
| 02/13/2025 | $16.84 | $16.89 (0.3%) | $16.92 | $16.62 | 18,205 | $91.08 B |
| 02/12/2025 | $16.48 | $16.66 (1.09%) | $16.66 | $16.41 | 9,946 | $88.38 B |
| 02/11/2025 | $16.95 | $16.74 (-1.24%) | $16.95 | $16.64 | 4,100 | $88.52 B |
| 02/10/2025 | $16.70 | $16.85 (0.9%) | $16.89 | $16.70 | 15,400 | $89.60 B |
| 02/07/2025 | $16.50 | $16.62 (0.73%) | $16.81 | $16.36 | 20,032 | $89.77 B |
| 02/06/2025 | $16.80 | $16.60 (-1.19%) | $16.88 | $16.50 | 13,000 | $90.60 B |
| 02/05/2025 | $16.50 | $16.67 (1.03%) | $16.83 | $16.50 | 10,800 | $89.92 B |
| 02/04/2025 | $16.41 | $16.43 (0.12%) | $16.52 | $16.31 | 8,013 | $88.35 B |
| 02/03/2025 | $16.52 | $16.38 (-0.85%) | $16.72 | $16.36 | 54,306 | $89.48 B |
| 01/31/2025 | $17.05 | $16.89 (-0.94%) | $17.23 | $16.74 | 24,425 | $92.32 B |
| 01/30/2025 | $17.14 | $17.16 (0.12%) | $17.18 | $16.78 | 7,509 | $93.60 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.
