Brookfield Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	14.85	14.94	14.75	14.76	14.76	-0.74%	16,589
Sep 25, 2026	14.85	14.94	14.85	14.87	14.87	0.13%	7,958
Sep 24, 2026	14.90	14.93	14.85	14.85	14.85	-0.34%	19,669
Sep 23, 2026	14.90	14.92	14.85	14.90	14.90	-0.27%	20,097
Sep 22, 2026	14.92	14.96	14.90	14.94	14.94	-0.07%	12,026
Sep 21, 2026	14.91	14.98	14.91	14.95	14.95	0.10%	19,376
Sep 18, 2026	14.90	14.99	14.90	14.94	14.94	-0.37%	8,509
Sep 17, 2026	14.92	14.99	14.90	14.99	14.99	-	13,821
Sep 16, 2026	14.91	15.04	14.90	14.99	14.99	0.33%	19,050
Sep 15, 2026	14.85	14.95	14.84	14.94	14.94	0.56%	18,921
Sep 14, 2026	14.86	14.88	14.83	14.86	14.86	0.32%	11,849
Sep 11, 2026	14.83	14.86	14.77	14.81	14.81	-0.24%	12,331
Sep 10, 2026	14.77	14.88	14.76	14.85	14.85	0.10%	23,651
Sep 9, 2026	14.97	14.97	14.72	14.83	14.83	-1.07%	35,273
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