5 DAY PERFORMANCE
+0.31%
1 MONTH PERFORMANCE
-0.25%
3 MONTH PERFORMANCE
+0.31%
6 MONTH PERFORMANCE
-1.65%
YEAR-TO-DATE PERFORMANCE
-2.31%
1 YEAR PERFORMANCE
-3.94%
Brookfield Finance Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $16.22 | $16.07 (-0.92%) | $16.22 | $16.03 | 10.15 K | $118.70 B |
| 02/17/2026 | $16.06 | $16.10 (0.25%) | $16.10 | $16.02 | 10.23 K | $119.53 B |
| 02/13/2026 | $15.97 | $16.03 (0.38%) | $16.05 | $15.96 | 5.31 K | $119.56 B |
| 02/12/2026 | $16.10 | $16.04 (-0.37%) | $16.10 | $15.99 | 6.20 K | $119.26 B |
| 02/11/2026 | $16.00 | $16.04 (0.25%) | $16.05 | $15.96 | 7.52 K | $116.63 B |
| 02/10/2026 | $15.96 | $16.00 (0.25%) | $16.02 | $15.96 | 9.30 K | $119.41 B |
| 02/09/2026 | $15.95 | $15.99 (0.25%) | $16.03 | $15.90 | 20.61 K | $117.25 B |
| 02/06/2026 | $16.08 | $15.95 (-0.81%) | $16.08 | $15.91 | 8.30 K | $101.46 B |
| 02/05/2026 | $15.96 | $15.95 (-0.06%) | $15.98 | $15.86 | 16.10 K | $99.44 B |
| 02/04/2026 | $15.93 | $15.91 (-0.13%) | $15.97 | $15.85 | 40.20 K | $102.97 B |
| 02/03/2026 | $16.00 | $15.95 (-0.31%) | $16.00 | $15.91 | 22.50 K | $100.16 B |
| 02/02/2026 | $16.12 | $16.03 (-0.56%) | $16.12 | $16.02 | 12.40 K | $104.56 B |
| 01/30/2026 | $15.92 | $16.12 (1.26%) | $16.13 | $15.86 | 34.00 K | $102.23 B |
| 01/29/2026 | $16.01 | $15.95 (-0.37%) | $16.08 | $15.92 | 8.00 K | $104.47 B |
| 01/28/2026 | $16.01 | $15.99 (-0.12%) | $16.05 | $15.90 | 23.55 K | $105.68 B |
| 01/27/2026 | $16.02 | $16.01 (-0.06%) | $16.02 | $15.92 | 11.80 K | $106.42 B |
| 01/26/2026 | $16.01 | $15.96 (-0.31%) | $16.05 | $15.86 | 24.95 K | $105.44 B |
| 01/23/2026 | $16.02 | $16.00 (-0.12%) | $16.10 | $15.95 | 24.63 K | $105.86 B |
| 01/22/2026 | $16.05 | $16.10 (0.31%) | $16.16 | $16.01 | 39.80 K | $104.58 B |
| 01/21/2026 | $16.08 | $16.05 (-0.19%) | $16.08 | $15.95 | 23.30 K | $103.91 B |
| 01/20/2026 | $16.05 | $16.03 (-0.12%) | $16.12 | $15.91 | 36.84 K | $101.64 B |
| 01/16/2026 | $16.14 | $16.12 (-0.12%) | $16.21 | $16.05 | 16.32 K | $106.29 B |
| 01/15/2026 | $16.01 | $16.14 (0.81%) | $16.22 | $15.96 | 21.80 K | $106.22 B |
| 01/14/2026 | $16.08 | $16.00 (-0.5%) | $16.10 | $15.94 | 25.23 K | $106.09 B |
| 01/13/2026 | $16.12 | $16.08 (-0.25%) | $16.12 | $15.96 | 14.00 K | $106.13 B |
| 01/12/2026 | $16.02 | $16.06 (0.25%) | $16.07 | $16.01 | 15.50 K | $107.46 B |
| 01/09/2026 | $16.08 | $16.07 (-0.06%) | $16.20 | $16.04 | 8.81 K | $106.96 B |
| 01/08/2026 | $16.01 | $16.09 (0.5%) | $16.24 | $16.00 | 31.60 K | $106.02 B |
| 01/07/2026 | $16.12 | $16.02 (-0.62%) | $16.15 | $16.02 | 23.20 K | $105.77 B |
| 01/06/2026 | $16.05 | $16.08 (0.19%) | $16.08 | $15.96 | 26.33 K | $110.35 B |
| 01/05/2026 | $16.26 | $16.08 (-1.11%) | $16.37 | $16.00 | 24.21 K | $109.54 B |
| 01/02/2026 | $16.26 | $16.22 (-0.25%) | $16.40 | $16.14 | 18.90 K | $104.65 B |
| 12/31/2025 | $16.61 | $16.46 (-0.9%) | $16.76 | $16.42 | 340.70 K | $102.99 B |
| 12/30/2025 | $16.27 | $16.58 (1.91%) | $16.70 | $16.20 | 108.92 K | $103.89 B |
| 12/29/2025 | $16.26 | $16.33 (0.43%) | $16.40 | $16.22 | 27.84 K | $104.90 B |
| 12/26/2025 | $16.39 | $16.33 (-0.37%) | $16.39 | $16.27 | 9.73 K | $104.90 B |
| 12/24/2025 | $16.20 | $16.34 (0.86%) | $16.35 | $16.20 | 11.12 K | $104.61 B |
| 12/23/2025 | $16.19 | $16.22 (0.19%) | $16.30 | $16.13 | 11.10 K | $103.84 B |
| 12/22/2025 | $16.30 | $16.22 (-0.49%) | $16.42 | $16.12 | 34.40 K | $103.62 B |
| 12/19/2025 | $16.27 | $16.32 (0.31%) | $16.37 | $16.18 | 18.01 K | $101.62 B |
| 12/18/2025 | $16.34 | $16.34 (0%) | $16.50 | $16.22 | 20.30 K | $100.48 B |
| 12/17/2025 | $16.34 | $16.30 (-0.24%) | $16.38 | $16.18 | 23.30 K | $99.92 B |
| 12/16/2025 | $16.22 | $16.28 (0.37%) | $16.40 | $16.22 | 15.80 K | $100.97 B |
| 12/15/2025 | $16.27 | $16.29 (0.12%) | $16.42 | $16.07 | 17.20 K | $101.69 B |
| 12/12/2025 | $16.27 | $16.25 (-0.12%) | $16.45 | $16.15 | 11.71 K | $102.47 B |
| 12/11/2025 | $16.24 | $16.39 (0.92%) | $16.43 | $16.24 | 20.40 K | $104.54 B |
| 12/10/2025 | $16.35 | $16.28 (-0.43%) | $16.40 | $16.23 | 30.92 K | $106.42 B |
| 12/09/2025 | $16.42 | $16.37 (-0.3%) | $16.43 | $16.20 | 15.73 K | $104.81 B |
| 12/08/2025 | $16.38 | $16.35 (-0.18%) | $16.41 | $16.20 | 15.03 K | $104.23 B |
| 12/05/2025 | $16.35 | $16.43 (0.49%) | $16.45 | $16.09 | 19.03 K | $104.83 B |
| 12/04/2025 | $16.46 | $16.41 (-0.3%) | $16.48 | $16.31 | 10.64 K | $104.85 B |
| 12/03/2025 | $16.31 | $16.47 (0.98%) | $16.50 | $16.31 | 19.72 K | $104.40 B |
| 12/02/2025 | $16.14 | $16.35 (1.3%) | $16.38 | $16.13 | 32.01 K | $103.98 B |
| 12/01/2025 | $16.25 | $16.10 (-0.92%) | $16.27 | $16.10 | 27.40 K | $104.09 B |
| 11/28/2025 | $16.30 | $16.28 (-0.12%) | $16.33 | $16.28 | 3.20 K | $105.48 B |
| 11/26/2025 | $16.30 | $16.30 (0%) | $16.34 | $16.16 | 15.63 K | $104.56 B |
| 11/25/2025 | $16.30 | $16.27 (-0.18%) | $16.32 | $16.18 | 9.45 K | $103.33 B |
| 11/24/2025 | $16.15 | $16.23 (0.5%) | $16.35 | $16.12 | 22.00 K | $101.24 B |
| 11/21/2025 | $15.97 | $16.14 (1.06%) | $16.23 | $15.96 | 18.60 K | $100.37 B |
| 11/20/2025 | $16.05 | $16.00 (-0.31%) | $16.10 | $15.96 | 13.72 K | $98.08 B |
| 11/19/2025 | $16.01 | $16.03 (0.12%) | $16.06 | $15.95 | 17.40 K | $98.14 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.
