Brookfield Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	15.15	15.15	14.72	14.99	14.99	-1.06%	29,834
Sep 4, 2026	14.80	15.15	14.80	15.15	15.15	2.09%	24,318
Sep 3, 2026	14.90	14.97	14.80	14.84	14.84	-0.67%	17,826
Sep 2, 2026	15.00	15.04	14.91	14.94	14.94	-0.40%	23,884
Sep 1, 2026	14.82	15.06	14.82	15.00	15.00	1.01%	24,697
Aug 31, 2026	14.88	15.04	14.83	14.85	14.85	-0.20%	30,809
Aug 28, 2026	15.02	15.08	14.88	14.88	14.88	-1.13%	27,147
Aug 27, 2026	15.08	15.11	15.03	15.05	15.05	-0.20%	17,359
Aug 26, 2026	15.06	15.09	15.05	15.08	15.08	0.07%	6,179
Aug 25, 2026	15.11	15.11	15.07	15.07	15.07	0.07%	9,335
Aug 24, 2026	15.07	15.10	15.06	15.06	15.06	0.07%	5,294
Aug 21, 2026	15.07	15.14	15.04	15.05	15.05	-0.33%	21,207
Aug 20, 2026	15.11	15.17	15.08	15.10	15.10	-0.26%	20,846
Aug 19, 2026	15.10	15.16	15.10	15.14	15.14	0.33%	12,361
Aug 18, 2026	15.10	15.14	15.05	15.09	15.09	-0.19%	13,479
Aug 17, 2026	15.20	15.20	15.11	15.12	15.12	-0.21%	12,823
Aug 14, 2026	15.04	15.20	15.04	15.15	15.15	0.46%	6,287
Aug 13, 2026	15.14	15.21	15.08	15.08	15.08	0.14%	12,402
Aug 12, 2026	15.10	15.13	15.04	15.06	15.06	-0.47%	8,916
Aug 11, 2026	15.07	15.14	15.05	15.13	15.13	0.20%	21,467
Aug 10, 2026	15.20	15.21	15.07	15.10	15.10	-0.33%	8,222
Aug 7, 2026	15.06	15.16	15.06	15.15	15.15	0.07%	6,363
Aug 6, 2026	15.10	15.19	15.10	15.14	15.14	0.07%	18,107
Aug 5, 2026	15.16	15.16	15.02	15.13	15.13	-0.13%	15,239
Aug 4, 2026	15.18	15.18	15.00	15.15	15.15	0.66%	21,302
Aug 3, 2026	15.08	15.13	14.94	15.05	15.05	-0.27%	88,132
Jul 31, 2026	15.06	15.23	15.02	15.09	15.09	-0.13%	40,431
Jul 30, 2026	14.91	15.20	14.91	15.11	15.11	1.96%	46,782
Jul 29, 2026	15.39	15.44	14.77	14.82	14.82	-3.83%	129,262
Jul 28, 2026	15.54	15.54	15.32	15.41	15.41	0.06%	25,659
Jul 27, 2026	15.55	15.56	15.35	15.40	15.40	-0.96%	31,406
Jul 24, 2026	15.46	15.56	15.32	15.55	15.55	0.91%	32,219
Jul 23, 2026	15.53	15.53	15.37	15.41	15.41	-0.64%	30,758
Jul 22, 2026	15.45	15.55	15.45	15.51	15.51	0.39%	20,171
Jul 21, 2026	15.53	15.59	15.41	15.45	15.45	-1.16%	33,734
Jul 20, 2026	15.50	15.63	15.41	15.63	15.63	0.78%	9,574
Jul 17, 2026	15.45	15.55	15.41	15.51	15.51	-0.26%	13,009
Jul 16, 2026	15.41	15.55	15.41	15.55	15.55	0.65%	11,420
Jul 15, 2026	15.69	15.69	15.37	15.45	15.45	-0.19%	10,927
Jul 14, 2026	15.50	15.59	15.38	15.48	15.48	-	5,546
Jul 13, 2026	15.32	15.48	15.32	15.48	15.48	0.78%	55,351
Jul 10, 2026	15.32	15.48	15.32	15.36	15.36	0.13%	12,467
Jul 9, 2026	15.35	15.43	15.32	15.34	15.34	-0.07%	31,879
Jul 8, 2026	15.25	15.39	15.16	15.35	15.35	-0.06%	22,252
Jul 7, 2026	15.38	15.49	15.25	15.36	15.36	-0.07%	17,791
Jul 6, 2026	15.00	15.38	15.00	15.37	15.37	2.13%	69,778
Jul 2, 2026	15.08	15.15	14.92	15.05	15.05	-1.18%	23,823
Jul 1, 2026	15.20	15.36	15.16	15.23	15.23	0.20%	21,403
Jun 30, 2026	15.18	15.45	15.00	15.20	15.20	-0.13%	119,430
Jun 29, 2026	15.35	15.42	15.20	15.22	15.22	-1.62%	21,212