Brookfield Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	15.41	15.60	15.41	15.45	-	-1.28%	5,700
May 14, 2026	15.67	15.67	15.50	15.65	15.65	-0.13%	8,048
May 13, 2026	15.68	15.70	15.56	15.67	15.67	0.29%	6,016
May 12, 2026	15.56	15.68	15.56	15.63	15.63	-0.16%	5,882
May 11, 2026	15.65	15.72	15.59	15.65	15.65	-	5,532
May 8, 2026	15.71	15.71	15.56	15.65	15.65	0.38%	8,679
May 7, 2026	15.60	15.68	15.50	15.59	15.59	0.13%	11,130
May 6, 2026	15.65	15.69	15.45	15.57	15.57	-0.39%	37,968
May 5, 2026	15.71	15.73	15.63	15.63	15.63	-0.50%	11,498
May 4, 2026	15.67	15.83	15.50	15.71	15.71	-0.63%	21,961
May 1, 2026	15.45	15.83	15.45	15.81	15.81	2.20%	31,014
Apr 30, 2026	15.45	15.61	15.45	15.47	15.47	0.06%	22,857
Apr 29, 2026	15.73	15.73	15.45	15.46	15.46	-1.40%	13,748
Apr 28, 2026	15.83	15.83	15.55	15.68	15.68	-0.70%	1,706
Apr 27, 2026	15.69	15.83	15.64	15.79	15.79	1.41%	8,843
Apr 24, 2026	15.81	15.95	15.57	15.57	15.57	-0.95%	34,946
Apr 23, 2026	15.99	15.99	15.64	15.72	15.72	-1.50%	46,056
Apr 22, 2026	15.83	16.02	15.66	15.96	15.96	0.82%	9,884
Apr 21, 2026	16.05	16.05	15.79	15.83	15.83	-0.94%	25,295
Apr 20, 2026	16.15	16.15	15.83	15.98	15.98	-0.31%	30,064
Apr 17, 2026	16.10	16.17	15.83	16.03	16.03	0.63%	38,290
Apr 16, 2026	15.83	16.00	15.60	15.93	15.93	0.06%	44,080
Apr 15, 2026	15.96	16.06	15.92	15.92	15.92	-0.06%	35,394
Apr 14, 2026	15.74	15.94	15.52	15.93	15.93	1.95%	46,700
Apr 13, 2026	15.32	15.64	15.25	15.63	15.63	1.99%	38,536
Apr 10, 2026	15.25	15.41	15.16	15.32	15.32	-0.13%	6,971
Apr 9, 2026	15.32	15.46	15.32	15.34	15.34	0.66%	6,940
Apr 8, 2026	15.25	15.47	15.00	15.24	15.24	0.46%	12,812
Apr 7, 2026	15.04	15.30	15.04	15.17	15.17	0.40%	30,100
Apr 6, 2026	14.88	15.15	14.88	15.11	15.11	0.87%	49,915
Apr 2, 2026	14.92	15.41	14.85	14.98	14.98	-1.58%	16,688
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	15.31	-0.45%	35,908
Mar 6, 2026	15.83	15.83	15.66	15.67	15.37	-1.07%	20,151