5 DAY PERFORMANCE
-1.50%
1 MONTH PERFORMANCE
-4.78%
3 MONTH PERFORMANCE
-7.34%
6 MONTH PERFORMANCE
-13.28%
YEAR-TO-DATE PERFORMANCE
-4.48%
1 YEAR PERFORMANCE
-3.26%
Brookfield Finance Inc. 4.50% P Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $15.20 | $15.22 (0.13%) | $15.26 | $15.05 | 11,806 | $55.77 B |
| 04/29/2025 | $15.32 | $15.29 (-0.2%) | $15.41 | $15.19 | 8,406 | $56.23 B |
| 04/28/2025 | $15.47 | $15.40 (-0.45%) | $15.59 | $15.35 | 7,607 | $55.90 B |
| 04/25/2025 | $15.85 | $15.38 (-2.97%) | $15.85 | $15.35 | 12,300 | $55.81 B |
| 04/24/2025 | $15.19 | $15.68 (3.23%) | $15.93 | $15.19 | 4,803 | $55.47 B |
| 04/23/2025 | $15.26 | $15.17 (-0.59%) | $15.36 | $15.12 | 13,445 | $53.45 B |
| 04/22/2025 | $15.09 | $15.10 (0.07%) | $15.23 | $15.04 | 14,143 | $52.46 B |
| 04/21/2025 | $15.06 | $15.09 (0.2%) | $15.62 | $15.06 | 11,800 | $50.33 B |
| 04/17/2025 | $14.99 | $15.12 (0.87%) | $15.14 | $14.99 | 14,739 | $52.09 B |
| 04/16/2025 | $15.03 | $15.08 (0.33%) | $15.16 | $15.03 | 8,000 | $51.18 B |
| 04/15/2025 | $14.93 | $15.11 (1.21%) | $15.18 | $14.92 | 13,238 | $51.71 B |
| 04/14/2025 | $14.85 | $15.03 (1.21%) | $15.22 | $14.85 | 11,600 | $51.49 B |
| 04/11/2025 | $14.53 | $14.81 (1.93%) | $14.81 | $14.53 | 10,103 | $50.93 B |
| 04/10/2025 | $14.81 | $14.83 (0.14%) | $14.97 | $14.77 | 9,005 | $49.19 B |
| 04/09/2025 | $14.57 | $15.11 (3.71%) | $15.46 | $14.50 | 62,400 | $52.88 B |
| 04/08/2025 | $14.89 | $14.99 (0.67%) | $14.99 | $14.54 | 18,800 | $46.84 B |
| 04/07/2025 | $14.93 | $14.81 (-0.8%) | $14.96 | $14.63 | 48,442 | $48.11 B |
| 04/04/2025 | $15.22 | $15.20 (-0.13%) | $15.40 | $14.93 | 29,600 | $48.46 B |
| 04/03/2025 | $15.30 | $15.40 (0.65%) | $15.43 | $15.20 | 21,549 | $52.77 B |
| 04/02/2025 | $15.36 | $15.42 (0.39%) | $15.57 | $15.30 | 14,549 | $57.00 B |
| 04/01/2025 | $15.64 | $15.36 (-1.79%) | $15.65 | $15.32 | 36,000 | $56.39 B |
| 03/31/2025 | $15.80 | $15.43 (-2.34%) | $15.87 | $15.41 | 60,028 | $54.93 B |
| 03/28/2025 | $15.94 | $15.91 (-0.19%) | $15.99 | $15.66 | 24,000 | $54.34 B |
| 03/27/2025 | $15.60 | $16.00 (2.56%) | $16.08 | $15.59 | 38,414 | $56.75 B |
| 03/26/2025 | $15.72 | $15.63 (-0.57%) | $15.85 | $15.62 | 12,647 | $56.90 B |
| 03/25/2025 | $15.86 | $15.80 (-0.38%) | $15.90 | $15.69 | 7,400 | $58.00 B |
| 03/24/2025 | $15.84 | $15.75 (-0.57%) | $15.93 | $15.70 | 6,236 | $58.01 B |
| 03/21/2025 | $15.68 | $15.84 (1.02%) | $16.00 | $15.66 | 8,242 | $56.23 B |
| 03/20/2025 | $15.85 | $15.77 (-0.5%) | $15.96 | $15.72 | 8,400 | $56.34 B |
| 03/19/2025 | $15.99 | $15.81 (-1.13%) | $15.99 | $15.78 | 9,000 | $56.66 B |
| 03/18/2025 | $15.76 | $15.84 (0.51%) | $15.91 | $15.76 | 6,422 | $54.67 B |
| 03/17/2025 | $15.99 | $15.74 (-1.56%) | $16.01 | $15.74 | 5,103 | $54.27 B |
| 03/14/2025 | $15.74 | $15.94 (1.27%) | $15.94 | $15.74 | 4,032 | $52.83 B |
| 03/13/2025 | $15.72 | $15.85 (0.83%) | $15.95 | $15.72 | 14,300 | $50.98 B |
| 03/12/2025 | $15.74 | $15.82 (0.51%) | $15.87 | $15.61 | 14,930 | $52.70 B |
| 03/11/2025 | $15.75 | $15.80 (0.32%) | $15.95 | $15.50 | 34,834 | $52.28 B |
| 03/10/2025 | $15.75 | $15.83 (0.51%) | $15.99 | $15.75 | 5,500 | $52.77 B |
| 03/07/2025 | $15.82 | $15.80 (-0.13%) | $15.96 | $15.79 | 7,840 | $54.60 B |
| 03/06/2025 | $15.89 | $15.94 (0.31%) | $16.01 | $15.76 | 10,246 | $55.11 B |
| 03/05/2025 | $16.10 | $15.95 (-0.93%) | $16.10 | $15.75 | 118,117 | $57.89 B |
| 03/04/2025 | $16.10 | $16.06 (-0.25%) | $16.15 | $15.90 | 20,611 | $56.16 B |
| 03/03/2025 | $16.26 | $16.18 (-0.49%) | $16.49 | $16.16 | 8,001 | $59.32 B |
| 02/28/2025 | $16.25 | $16.26 (0.06%) | $16.44 | $16.21 | 13,822 | $60.73 B |
| 02/27/2025 | $16.22 | $16.42 (1.23%) | $16.46 | $16.06 | 17,523 | $59.61 B |
| 02/26/2025 | $16.21 | $16.26 (0.31%) | $16.35 | $16.21 | 5,812 | $60.48 B |
| 02/25/2025 | $16.36 | $16.26 (-0.61%) | $16.36 | $16.22 | 13,900 | $60.42 B |
| 02/24/2025 | $16.08 | $16.15 (0.44%) | $16.19 | $16.08 | 10,800 | $60.68 B |
| 02/21/2025 | $16.19 | $16.13 (-0.37%) | $16.19 | $16.05 | 11,100 | $61.69 B |
| 02/20/2025 | $16.10 | $16.12 (0.12%) | $16.15 | $16.07 | 5,800 | $62.92 B |
| 02/19/2025 | $16.08 | $16.09 (0.06%) | $16.13 | $16.08 | 8,100 | $63.43 B |
| 02/18/2025 | $16.20 | $16.15 (-0.31%) | $16.26 | $16.08 | 7,300 | $64.26 B |
| 02/14/2025 | $16.12 | $16.21 (0.56%) | $16.29 | $16.12 | 8,900 | $91.90 B |
| 02/13/2025 | $16.08 | $16.18 (0.62%) | $16.25 | $16.00 | 19,342 | $91.08 B |
| 02/12/2025 | $15.95 | $16.04 (0.56%) | $16.11 | $15.90 | 6,749 | $88.38 B |
| 02/11/2025 | $15.96 | $16.07 (0.69%) | $16.07 | $15.95 | 17,814 | $88.52 B |
| 02/10/2025 | $15.98 | $15.98 (0%) | $16.18 | $15.96 | 3,623 | $89.60 B |
| 02/07/2025 | $15.90 | $15.97 (0.44%) | $16.02 | $15.83 | 20,600 | $89.77 B |
| 02/06/2025 | $16.21 | $16.17 (-0.25%) | $16.30 | $16.15 | 8,943 | $90.60 B |
| 02/05/2025 | $16.15 | $16.27 (0.74%) | $16.34 | $16.11 | 10,900 | $89.92 B |
| 02/04/2025 | $16.06 | $16.10 (0.25%) | $16.21 | $16.06 | 6,900 | $88.35 B |
| 02/03/2025 | $16.04 | $16.10 (0.37%) | $16.28 | $16.04 | 11,200 | $89.48 B |
| 01/31/2025 | $16.36 | $16.16 (-1.22%) | $16.78 | $16.16 | 11,700 | $92.32 B |
| 01/30/2025 | $16.26 | $16.35 (0.55%) | $16.54 | $16.26 | 4,600 | $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.
