Brookfield Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	15.14	15.35	15.08	15.22	14.93	0.46%	13,905
Mar 31, 2026	15.26	15.31	15.04	15.15	14.86	-1.50%	113,043
Mar 30, 2026	15.19	15.39	15.15	15.38	15.09	1.25%	16,327
Mar 27, 2026	15.15	15.35	15.11	15.19	14.90	0.33%	22,932
Mar 26, 2026	15.24	15.39	15.09	15.14	14.85	-0.66%	41,502
Mar 25, 2026	15.25	15.45	15.20	15.24	14.95	0.06%	21,604
Mar 24, 2026	15.08	15.28	15.04	15.23	14.94	0.67%	27,545
Mar 23, 2026	15.12	15.30	15.11	15.13	14.84	0.07%	25,418
Mar 20, 2026	15.22	15.45	15.11	15.12	14.83	-1.11%	22,582
Mar 19, 2026	15.31	15.52	15.29	15.29	15.00	-0.39%	91,320
Mar 18, 2026	15.11	15.35	15.09	15.35	15.06	1.82%	36,402
Mar 17, 2026	15.30	15.56	15.06	15.08	14.79	-0.82%	22,716
Mar 16, 2026	15.21	15.36	15.05	15.20	14.91	-0.78%	33,256
Mar 13, 2026	15.12	15.32	15.06	15.32	15.03	1.32%	35,656
Mar 12, 2026	15.36	15.50	15.12	15.12	14.83	-1.56%	58,130
Mar 11, 2026	15.50	15.58	15.36	15.36	15.07	-0.90%	22,938
Mar 10, 2026	15.56	15.70	15.50	15.50	15.21	-0.64%	24,047
Mar 9, 2026	15.65	15.94	15.50	15.60	15.30	-0.45%	35,908
Mar 6, 2026	15.83	15.83	15.66	15.67	15.37	-1.07%	20,151
Mar 5, 2026	15.84	15.90	15.84	15.84	15.54	-0.06%	15,874
Mar 4, 2026	15.84	15.89	15.80	15.85	15.55	0.51%	13,499
Mar 3, 2026	15.76	15.79	15.64	15.77	15.47	-0.25%	24,427
Mar 2, 2026	15.85	15.92	15.81	15.81	15.51	-0.32%	17,828
Feb 27, 2026	16.13	16.13	15.78	15.86	15.56	-1.67%	63,533
Feb 26, 2026	16.18	16.25	16.13	16.13	15.82	-0.30%	4,288
Feb 25, 2026	16.20	16.20	16.08	16.18	15.87	0.80%	4,601
Feb 24, 2026	15.95	16.05	15.95	16.05	15.75	0.56%	13,990
Feb 23, 2026	16.00	16.01	15.92	15.96	15.66	-0.44%	16,386
Feb 20, 2026	16.11	16.12	16.01	16.03	15.73	-0.50%	11,872
Feb 19, 2026	16.07	16.22	16.00	16.11	15.80	-0.25%	12,120
Feb 18, 2026	16.03	16.37	16.03	16.15	15.84	0.31%	10,263
Feb 17, 2026	16.06	16.10	16.02	16.10	15.79	0.46%	10,232
Feb 13, 2026	15.97	16.05	15.96	16.03	15.72	-0.08%	5,311
Feb 12, 2026	16.10	16.10	15.99	16.04	15.74	-	6,161
Feb 11, 2026	16.00	16.05	15.96	16.04	15.74	0.25%	7,521
Feb 10, 2026	15.96	16.02	15.96	16.00	15.70	0.09%	9,257
Feb 9, 2026	15.95	16.04	15.90	15.99	15.68	0.22%	20,606
Feb 6, 2026	16.08	16.08	15.91	15.95	15.65	0.03%	8,283
Feb 5, 2026	15.96	15.98	15.86	15.95	15.64	0.22%	16,097
Feb 4, 2026	15.93	15.97	15.85	15.91	15.61	-0.25%	40,190
Feb 3, 2026	16.00	16.00	15.91	15.95	15.65	-0.50%	22,483
Feb 2, 2026	16.12	16.12	16.02	16.03	15.73	-0.56%	12,400
Jan 30, 2026	15.92	16.13	15.86	16.12	15.81	1.07%	33,971
Jan 29, 2026	16.01	16.08	15.92	15.95	15.65	-0.25%	7,992
Jan 28, 2026	16.01	16.05	15.90	15.99	15.69	-0.12%	23,548
Jan 27, 2026	16.02	16.02	15.92	16.01	15.71	0.31%	11,798
Jan 26, 2026	16.01	16.05	15.86	15.96	15.66	-0.25%	24,945
Jan 23, 2026	16.02	16.10	15.95	16.00	15.70	-0.62%	24,631
Jan 22, 2026	16.05	16.16	16.01	16.10	15.79	0.31%	39,761
Jan 21, 2026	16.08	16.08	15.95	16.05	15.75	0.12%	23,292