5 DAY PERFORMANCE
-1.00%
1 MONTH PERFORMANCE
-6.10%
3 MONTH PERFORMANCE
-10.60%
6 MONTH PERFORMANCE
-0.88%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
+0.19%
Brookfield Finance Inc. 4.50% P Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 12/11/2024 | $16.37 | $16.36 (-0.06%) | $16.51 | $16.27 | 37,714 | $17.08 B |
| 12/10/2024 | $16.57 | $16.34 (-1.39%) | $16.75 | $16.32 | 66,600 | $17.06 B |
| 12/09/2024 | $16.49 | $16.53 (0.24%) | $16.61 | $16.49 | 14,100 | $17.26 B |
| 12/06/2024 | $16.73 | $16.49 (-1.43%) | $16.85 | $16.41 | 24,105 | $17.22 B |
| 12/05/2024 | $16.70 | $16.60 (-0.6%) | $16.94 | $16.60 | 16,200 | $17.33 B |
| 12/04/2024 | $16.86 | $16.70 (-0.95%) | $17.14 | $16.60 | 30,421 | $17.44 B |
| 12/03/2024 | $16.88 | $16.80 (-0.47%) | $16.88 | $16.75 | 10,313 | $17.54 B |
| 12/02/2024 | $17.18 | $16.89 (-1.69%) | $17.20 | $16.88 | 9,645 | $17.64 B |
| 11/29/2024 | $17.11 | $17.09 (-0.12%) | $17.36 | $16.74 | 6,632 | $17.84 B |
| 11/27/2024 | $16.64 | $17.11 (2.82%) | $17.11 | $16.64 | 9,300 | $17.87 B |
| 11/26/2024 | $16.92 | $16.71 (-1.24%) | $16.94 | $16.49 | 17,034 | $17.45 B |
| 11/25/2024 | $16.99 | $16.90 (-0.53%) | $17.18 | $16.90 | 25,240 | $17.65 B |
| 11/22/2024 | $16.98 | $16.86 (-0.71%) | $17.02 | $16.74 | 22,700 | $17.60 B |
| 11/21/2024 | $16.81 | $16.89 (0.48%) | $17.03 | $16.77 | 10,700 | $17.64 B |
| 11/20/2024 | $16.85 | $16.81 (-0.24%) | $16.91 | $16.70 | 21,339 | $17.55 B |
| 11/19/2024 | $16.80 | $16.79 (-0.06%) | $16.95 | $16.71 | 7,834 | $17.53 B |
| 11/18/2024 | $16.92 | $16.86 (-0.35%) | $16.94 | $16.78 | 21,214 | $17.60 B |
| 11/15/2024 | $16.89 | $16.80 (-0.53%) | $16.89 | $16.67 | 35,800 | $17.54 B |
| 11/14/2024 | $17.11 | $16.96 (-0.88%) | $17.11 | $16.89 | 18,819 | $17.71 B |
| 11/13/2024 | $17.19 | $16.97 (-1.28%) | $17.25 | $16.85 | 24,003 | $17.72 B |
| 11/12/2024 | $17.37 | $17.08 (-1.67%) | $17.38 | $16.94 | 60,800 | $17.83 B |
| 11/11/2024 | $17.61 | $17.39 (-1.25%) | $17.72 | $17.37 | 12,238 | $18.16 B |
| 11/08/2024 | $17.47 | $17.52 (0.29%) | $17.58 | $17.30 | 17,600 | $18.29 B |
| 11/07/2024 | $17.42 | $17.62 (1.15%) | $17.94 | $17.29 | 22,200 | $18.40 B |
| 11/06/2024 | $17.85 | $17.42 (-2.41%) | $17.85 | $17.26 | 7,700 | $18.19 B |
| 11/05/2024 | $17.43 | $17.78 (2.01%) | $17.78 | $17.43 | 7,011 | $18.57 B |
| 11/04/2024 | $17.49 | $17.51 (0.11%) | $17.51 | $17.25 | 4,500 | $18.28 B |
| 11/01/2024 | $17.46 | $17.32 (-0.8%) | $17.55 | $17.25 | 9,200 | $18.08 B |
| 10/31/2024 | $17.67 | $17.37 (-1.7%) | $17.67 | $17.28 | 13,700 | $18.14 B |
| 10/30/2024 | $17.51 | $17.47 (-0.23%) | $17.65 | $17.31 | 20,500 | $18.24 B |
| 10/29/2024 | $17.26 | $17.34 (0.46%) | $17.37 | $17.07 | 8,046 | $18.11 B |
| 10/28/2024 | $17.52 | $17.38 (-0.8%) | $17.52 | $17.11 | 8,500 | $18.15 B |
| 10/25/2024 | $17.36 | $17.41 (0.29%) | $17.53 | $17.22 | 22,600 | $18.18 B |
| 10/24/2024 | $17.15 | $17.34 (1.11%) | $17.37 | $17.15 | 11,438 | $18.11 B |
| 10/23/2024 | $17.38 | $17.28 (-0.58%) | $17.38 | $17.10 | 12,048 | $18.04 B |
| 10/22/2024 | $17.26 | $17.42 (0.93%) | $17.45 | $17.13 | 15,100 | $18.19 B |
| 10/21/2024 | $17.65 | $17.16 (-2.78%) | $17.65 | $17.00 | 11,331 | $17.92 B |
| 10/18/2024 | $17.58 | $17.51 (-0.4%) | $17.65 | $17.40 | 9,400 | $18.28 B |
| 10/17/2024 | $17.53 | $17.40 (-0.74%) | $17.84 | $17.40 | 12,700 | $18.17 B |
| 10/16/2024 | $17.58 | $17.62 (0.23%) | $17.67 | $17.58 | 6,200 | $18.40 B |
| 10/15/2024 | $17.36 | $17.43 (0.4%) | $17.65 | $17.36 | 27,100 | $18.20 B |
| 10/14/2024 | $17.42 | $17.36 (-0.34%) | $17.42 | $17.20 | 11,621 | $18.13 B |
| 10/11/2024 | $17.33 | $17.42 (0.52%) | $17.48 | $17.12 | 9,700 | $18.19 B |
| 10/10/2024 | $17.30 | $17.25 (-0.29%) | $17.35 | $17.21 | 6,000 | $18.01 B |
| 10/09/2024 | $17.76 | $17.24 (-2.93%) | $17.76 | $17.20 | 32,817 | $18.00 B |
| 10/08/2024 | $17.79 | $17.68 (-0.62%) | $17.79 | $17.52 | 9,200 | $18.46 B |
| 10/07/2024 | $17.93 | $17.66 (-1.51%) | $17.93 | $17.52 | 13,900 | $18.44 B |
| 10/04/2024 | $18.00 | $17.91 (-0.5%) | $18.00 | $17.75 | 9,100 | $18.70 B |
| 10/03/2024 | $17.76 | $18.00 (1.35%) | $18.04 | $17.76 | 6,800 | $18.79 B |
| 10/02/2024 | $17.93 | $17.74 (-1.06%) | $17.99 | $17.69 | 8,800 | $18.52 B |