Brookfield Finance Inc. (BNH)
NYSE: BNH · Real-Time Price · USD · Preferred Stock
16.21
0.00 (0.00%)
At close: Oct 8, 2025, 4:00 PM EDT
16.21
0.00 (0.00%)
After-hours: Oct 8, 2025, 7:00 PM EDT
Brookfield Finance Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 8, 2025 | 16.25 | 16.50 | 16.13 | 16.21 | 16.21 | - | 41,387 |
Oct 7, 2025 | 16.10 | 16.25 | 16.09 | 16.21 | 16.21 | 0.75% | 55,893 |
Oct 6, 2025 | 16.07 | 16.11 | 15.88 | 16.09 | 16.09 | 0.44% | 53,200 |
Oct 3, 2025 | 16.03 | 16.15 | 15.90 | 16.02 | 16.02 | -0.19% | 31,622 |
Oct 2, 2025 | 16.07 | 16.14 | 15.96 | 16.05 | 16.05 | -1.41% | 43,564 |
Oct 1, 2025 | 16.03 | 16.28 | 16.03 | 16.28 | 15.99 | 2.07% | 65,942 |
Sep 30, 2025 | 16.04 | 16.14 | 15.74 | 15.95 | 15.67 | -1.18% | 447,634 |
Sep 29, 2025 | 16.26 | 16.53 | 16.09 | 16.14 | 15.85 | -0.74% | 35,963 |
Sep 26, 2025 | 16.18 | 16.42 | 16.18 | 16.26 | 15.97 | 0.06% | 13,076 |
Sep 25, 2025 | 16.30 | 16.30 | 16.19 | 16.25 | 15.96 | -0.43% | 44,060 |
Sep 24, 2025 | 16.51 | 16.60 | 16.23 | 16.32 | 16.03 | -1.51% | 29,855 |
Sep 23, 2025 | 16.70 | 16.70 | 16.51 | 16.57 | 16.28 | -1.13% | 21,819 |
Sep 22, 2025 | 16.70 | 16.86 | 16.66 | 16.76 | 16.46 | -0.12% | 17,717 |
Sep 19, 2025 | 16.90 | 16.90 | 16.58 | 16.78 | 16.48 | -0.53% | 24,921 |
Sep 18, 2025 | 16.95 | 16.95 | 16.80 | 16.87 | 16.57 | -0.24% | 13,353 |
Sep 17, 2025 | 17.08 | 17.12 | 16.75 | 16.91 | 16.61 | -0.41% | 20,548 |
Sep 16, 2025 | 16.97 | 17.05 | 16.94 | 16.98 | 16.68 | 0.41% | 6,376 |
Sep 15, 2025 | 16.80 | 17.00 | 16.78 | 16.91 | 16.61 | 0.77% | 15,972 |
Sep 12, 2025 | 16.94 | 16.94 | 16.71 | 16.78 | 16.48 | 0.12% | 8,754 |
Sep 11, 2025 | 16.73 | 16.96 | 16.71 | 16.76 | 16.46 | 0.66% | 23,869 |
Sep 10, 2025 | 16.65 | 16.79 | 16.61 | 16.65 | 16.35 | -0.06% | 13,993 |
Sep 9, 2025 | 16.60 | 16.67 | 16.40 | 16.66 | 16.36 | -0.12% | 21,583 |
Sep 8, 2025 | 16.80 | 16.80 | 16.61 | 16.68 | 16.38 | 0.60% | 15,798 |
Sep 5, 2025 | 16.41 | 16.65 | 16.39 | 16.58 | 16.29 | 1.53% | 24,495 |
Sep 4, 2025 | 16.39 | 16.39 | 16.31 | 16.33 | 16.04 | 0.12% | 12,339 |
Sep 3, 2025 | 16.30 | 16.39 | 16.29 | 16.31 | 16.02 | 0.31% | 5,802 |
Sep 2, 2025 | 16.30 | 16.30 | 16.20 | 16.26 | 15.97 | -0.25% | 9,718 |
Aug 29, 2025 | 16.21 | 16.38 | 16.19 | 16.30 | 16.01 | 0.93% | 27,848 |
Aug 28, 2025 | 16.14 | 16.20 | 16.13 | 16.15 | 15.86 | 0.12% | 15,061 |
Aug 27, 2025 | 16.14 | 16.22 | 16.11 | 16.13 | 15.84 | -0.37% | 14,506 |
Aug 26, 2025 | 16.17 | 16.31 | 16.04 | 16.19 | 15.90 | -0.12% | 21,030 |
Aug 25, 2025 | 16.16 | 16.31 | 16.16 | 16.21 | 15.92 | 0.50% | 8,391 |
Aug 22, 2025 | 15.95 | 16.19 | 15.95 | 16.13 | 15.84 | 1.32% | 16,311 |
Aug 21, 2025 | 15.96 | 16.02 | 15.78 | 15.92 | 15.64 | -0.25% | 32,655 |
Aug 20, 2025 | 16.39 | 16.46 | 15.87 | 15.96 | 15.68 | -2.39% | 69,219 |
Aug 19, 2025 | 16.20 | 16.37 | 16.20 | 16.35 | 16.06 | 1.30% | 18,319 |
Aug 18, 2025 | 16.21 | 16.21 | 16.08 | 16.14 | 15.85 | 0.37% | 9,571 |
Aug 15, 2025 | 16.22 | 16.28 | 16.06 | 16.08 | 15.79 | -0.37% | 23,360 |
Aug 14, 2025 | 16.31 | 16.31 | 16.06 | 16.14 | 15.85 | -0.89% | 13,322 |
Aug 13, 2025 | 16.19 | 16.37 | 16.19 | 16.29 | 16.00 | 0.77% | 33,755 |
Aug 12, 2025 | 16.22 | 16.22 | 16.06 | 16.16 | 15.87 | 0.44% | 17,345 |
Aug 11, 2025 | 16.16 | 16.17 | 16.06 | 16.09 | 15.80 | -0.31% | 15,446 |
Aug 8, 2025 | 15.90 | 16.14 | 15.90 | 16.14 | 15.85 | 1.32% | 18,367 |
Aug 7, 2025 | 16.10 | 16.20 | 15.92 | 15.93 | 15.65 | -0.44% | 18,222 |
Aug 6, 2025 | 16.10 | 16.13 | 15.91 | 16.00 | 15.72 | -0.81% | 8,460 |
Aug 5, 2025 | 16.07 | 16.30 | 16.02 | 16.13 | 15.84 | - | 12,799 |
Aug 4, 2025 | 15.91 | 16.54 | 15.91 | 16.13 | 15.84 | 1.45% | 41,702 |
Aug 1, 2025 | 16.02 | 16.09 | 15.90 | 15.90 | 15.62 | -0.50% | 10,148 |
Jul 31, 2025 | 16.10 | 16.13 | 15.89 | 15.98 | 15.70 | 0.06% | 15,647 |
Jul 30, 2025 | 16.11 | 16.29 | 15.92 | 15.97 | 15.69 | -1.60% | 17,513 |