Brookfield Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2025	15.57	15.70	15.54	15.64	-	-0.88%	20,097
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
May 20, 2025	15.86	15.99	15.53	15.61	15.32	-1.82%	12,775
May 19, 2025	15.67	15.90	15.43	15.90	15.61	0.19%	11,697
May 16, 2025	15.54	15.87	15.54	15.87	15.58	2.39%	19,333
May 15, 2025	15.83	16.06	15.46	15.50	15.22	-1.34%	12,842
May 14, 2025	16.07	16.07	15.69	15.71	15.42	-2.18%	12,545
May 13, 2025	15.91	16.06	15.68	16.06	15.77	1.13%	5,755
May 12, 2025	16.10	16.14	15.70	15.88	15.59	0.25%	18,938
May 9, 2025	16.12	16.17	15.74	15.84	15.55	-1.74%	9,856
May 8, 2025	16.32	16.32	16.00	16.12	15.83	-0.74%	9,708
May 7, 2025	16.31	16.43	16.03	16.24	15.94	0.50%	24,000
May 6, 2025	15.95	16.29	15.86	16.16	15.86	0.94%	16,980
May 5, 2025	15.74	16.01	15.52	16.01	15.72	0.63%	38,570
May 2, 2025	15.77	15.91	15.61	15.91	15.62	1.73%	21,661
May 1, 2025	15.63	15.78	15.50	15.64	15.35	0.77%	31,192
Apr 30, 2025	15.61	15.71	15.41	15.52	15.24	-0.58%	41,193
Apr 29, 2025	15.71	15.71	15.54	15.61	15.32	-0.89%	23,236
Apr 28, 2025	15.77	15.83	15.71	15.75	15.46	-0.06%	12,177
Apr 25, 2025	15.95	15.95	15.69	15.76	15.47	-0.82%	16,977
Apr 24, 2025	15.61	15.95	15.59	15.89	15.60	1.86%	19,834
Apr 23, 2025	15.36	15.68	15.35	15.60	15.31	2.90%	20,146
Apr 22, 2025	15.32	15.32	15.02	15.16	14.88	0.26%	29,337