Brookfield Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	16.02	16.09	15.90	15.90	15.90	-0.50%	10,148
Jul 31, 2025	16.10	16.13	15.89	15.98	15.98	0.06%	15,647
Jul 30, 2025	16.11	16.29	15.92	15.97	15.97	-1.60%	17,513
Jul 29, 2025	16.00	16.30	15.98	16.23	16.23	1.25%	11,762
Jul 28, 2025	16.15	16.15	15.90	16.03	16.03	-0.50%	17,539
Jul 25, 2025	16.09	16.23	15.97	16.11	16.11	0.94%	15,102
Jul 24, 2025	16.07	16.07	15.90	15.96	15.96	0.76%	14,411
Jul 23, 2025	15.89	15.94	15.80	15.84	15.84	0.19%	7,025
Jul 22, 2025	15.83	15.92	15.70	15.81	15.81	0.32%	13,780
Jul 21, 2025	15.90	15.96	15.70	15.76	15.76	-0.06%	15,370
Jul 18, 2025	15.93	16.17	15.77	15.77	15.77	-0.32%	22,232
Jul 17, 2025	15.59	15.97	15.59	15.82	15.82	1.35%	13,980
Jul 16, 2025	15.59	15.67	15.54	15.61	15.61	0.58%	13,216
Jul 15, 2025	15.75	15.89	15.50	15.52	15.52	-1.18%	23,329
Jul 14, 2025	15.97	15.97	15.58	15.71	15.71	-0.66%	8,487
Jul 11, 2025	15.82	15.88	15.77	15.81	15.81	-0.57%	20,322
Jul 10, 2025	15.79	15.91	15.77	15.90	15.90	1.15%	9,745
Jul 9, 2025	15.68	15.90	15.58	15.72	15.72	0.70%	27,637
Jul 8, 2025	15.58	15.76	15.57	15.61	15.61	0.39%	11,023
Jul 7, 2025	15.41	15.79	15.39	15.55	15.55	0.32%	24,091
Jul 3, 2025	15.69	15.75	15.50	15.50	15.50	-1.21%	10,315
Jul 2, 2025	15.57	15.75	15.54	15.69	15.69	-0.57%	23,199
Jul 1, 2025	15.40	15.81	15.37	15.78	15.49	2.73%	26,020
Jun 30, 2025	15.86	16.00	15.36	15.36	15.08	-3.09%	85,483
Jun 27, 2025	15.88	16.00	15.82	15.85	15.56	0.06%	12,512
Jun 26, 2025	15.95	16.31	15.79	15.84	15.55	0.11%	15,459
Jun 25, 2025	15.78	15.83	15.68	15.82	15.53	0.33%	9,949
Jun 24, 2025	15.68	15.97	15.58	15.77	15.48	1.35%	52,663
Jun 23, 2025	15.62	15.70	15.56	15.56	15.28	-0.13%	50,905
Jun 20, 2025	15.63	16.00	15.55	15.58	15.30	0.19%	39,513
Jun 18, 2025	15.57	15.62	15.51	15.55	15.27	0.39%	42,855
Jun 17, 2025	15.55	15.78	15.35	15.49	15.21	-0.39%	25,303
Jun 16, 2025	15.66	15.71	15.53	15.55	15.27	-0.64%	15,925
Jun 13, 2025	15.61	15.65	15.51	15.65	15.36	-0.06%	9,554
Jun 12, 2025	15.64	15.75	15.59	15.66	15.37	0.51%	25,913
Jun 11, 2025	15.79	15.94	15.56	15.58	15.30	-1.27%	28,352
Jun 10, 2025	15.83	15.83	15.66	15.78	15.49	0.70%	12,856
Jun 9, 2025	15.76	15.86	15.61	15.67	15.38	-0.50%	11,595
Jun 6, 2025	15.84	15.84	15.75	15.75	15.46	-0.38%	9,790
Jun 5, 2025	15.85	15.86	15.78	15.81	15.52	-0.17%	7,837
Jun 4, 2025	15.84	16.01	15.65	15.84	15.55	-0.08%	29,780
Jun 3, 2025	15.81	16.08	15.61	15.85	15.56	0.32%	10,886
Jun 2, 2025	16.25	16.25	15.52	15.80	15.51	-1.80%	14,476
May 30, 2025	15.52	16.24	15.52	16.09	15.80	2.69%	82,883
May 29, 2025	15.57	15.93	15.39	15.67	15.38	1.15%	22,174
May 28, 2025	15.52	15.85	15.37	15.49	15.21	0.06%	13,263
May 27, 2025	15.40	15.58	15.40	15.48	15.20	1.18%	12,586
May 23, 2025	15.26	15.44	15.22	15.30	15.02	0.13%	10,029
May 22, 2025	15.22	15.50	15.22	15.28	15.00	0.20%	12,660
May 21, 2025	15.56	15.63	15.16	15.25	14.97	-2.31%	33,561