-
5 DAY PERFORMANCE
-0.59% -
1 MONTH PERFORMANCE
-3.71% -
3 MONTH PERFORMANCE
+3.88% -
6 MONTH PERFORMANCE
+6.71% -
YEAR-TO-DATE PERFORMANCE
+5.64% -
1 YEAR PERFORMANCE
+14.07%
Brookfield Finance Inc. 4.50% P Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $16.92 | $16.86 (-0.38%) | $16.94 | $16.83 | 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 |
| 10/01/2024 | $17.80 | $17.87 (0.39%) | $17.93 | $17.70 | 20,001 | $18.66 B |
| 09/30/2024 | $17.76 | $17.70 (-0.34%) | $17.76 | $17.55 | 27,248 | $18.48 B |
| 09/27/2024 | $17.74 | $17.69 (-0.28%) | $17.75 | $17.55 | 22,808 | $18.47 B |
| 09/26/2024 | $18.17 | $17.66 (-2.81%) | $18.18 | $17.52 | 33,711 | $18.44 B |
| 09/25/2024 | $18.16 | $18.03 (-0.72%) | $18.23 | $18.03 | 13,700 | $18.83 B |
| 09/24/2024 | $18.03 | $18.07 (0.22%) | $18.10 | $18.02 | 8,712 | $18.87 B |
| 09/23/2024 | $17.95 | $18.02 (0.39%) | $18.16 | $17.95 | 10,900 | $18.82 B |
| 09/20/2024 | $17.82 | $17.89 (0.39%) | $17.89 | $17.76 | 10,402 | $18.68 B |
| 09/19/2024 | $17.77 | $17.83 (0.34%) | $17.85 | $17.71 | 12,800 | $18.62 B |
| 09/18/2024 | $17.74 | $17.64 (-0.56%) | $17.75 | $17.59 | 14,400 | $18.42 B |
| 09/17/2024 | $17.73 | $17.65 (-0.45%) | $17.82 | $17.62 | 11,101 | $18.43 B |
| 09/16/2024 | $17.65 | $17.73 (0.45%) | $17.83 | $17.61 | 15,100 | $18.51 B |
| 09/13/2024 | $17.74 | $17.67 (-0.39%) | $17.75 | $17.56 | 12,719 | $18.45 B |
| 09/12/2024 | $17.72 | $17.68 (-0.23%) | $17.72 | $17.59 | 8,618 | $18.46 B |
| 09/11/2024 | $17.69 | $17.56 (-0.73%) | $17.74 | $17.47 | 5,612 | $18.34 B |
| 09/10/2024 | $17.61 | $17.56 (-0.28%) | $17.63 | $17.40 | 5,900 | $18.34 B |
| 09/09/2024 | $17.21 | $17.52 (1.8%) | $17.53 | $17.20 | 7,400 | $18.29 B |
| 09/06/2024 | $17.44 | $17.21 (-1.32%) | $17.46 | $17.17 | 16,700 | $17.97 B |
| 09/05/2024 | $17.08 | $17.43 (2.05%) | $17.44 | $17.08 | 23,312 | $18.20 B |
| 09/04/2024 | $16.84 | $17.08 (1.43%) | $17.17 | $16.66 | 15,546 | $17.83 B |
| 09/03/2024 | $16.42 | $16.66 (1.46%) | $16.83 | $16.35 | 10,000 | $17.40 B |
| 08/30/2024 | $16.76 | $16.35 (-2.45%) | $16.89 | $16.35 | 56,400 | $17.07 B |
| 08/29/2024 | $16.84 | $16.76 (-0.48%) | $16.84 | $16.71 | 10,300 | $17.50 B |
| 08/28/2024 | $16.84 | $16.78 (-0.36%) | $16.84 | $16.72 | 8,812 | $17.52 B |
| 08/27/2024 | $16.59 | $16.79 (1.21%) | $16.89 | $16.59 | 12,800 | $17.53 B |
| 08/26/2024 | $16.68 | $16.57 (-0.66%) | $16.79 | $16.57 | 8,200 | $17.30 B |
| 08/23/2024 | $16.46 | $16.67 (1.28%) | $16.67 | $16.43 | 12,321 | $17.41 B |
| 08/22/2024 | $16.35 | $16.37 (0.12%) | $16.39 | $16.31 | 11,400 | $17.09 B |
| 08/21/2024 | $16.30 | $16.29 (-0.06%) | $16.35 | $16.26 | 20,216 | $17.01 B |
| 08/20/2024 | $16.27 | $16.27 (0%) | $16.30 | $16.26 | 6,920 | $16.99 B |
| 08/19/2024 | $16.20 | $16.23 (0.19%) | $16.23 | $16.11 | 24,400 | $16.95 B |