Skip to main content
logo
Brookfield Finance Inc. (BNH)
NYSE: BNH · Real-Time Price · USD · Preferred Stock
16.10
+0.07 (0.44%)
Feb 17, 2026, 4:00 PM EST - Market closed

Brookfield Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 17, 202616.0616.1016.0216.1016.100.46%10,232
Feb 13, 202615.9716.0515.9616.0316.03-0.08%5,311
Feb 12, 202616.1016.1015.9916.0416.04-6,161
Feb 11, 202616.0016.0515.9616.0416.040.25%7,521
Feb 10, 202615.9616.0215.9616.0016.000.09%9,257
Feb 9, 202615.9516.0415.9015.9915.990.22%20,606
Feb 6, 202616.0816.0815.9115.9515.950.03%8,283
Feb 5, 202615.9615.9815.8615.9515.950.22%16,097
Feb 4, 202615.9315.9715.8515.9115.91-0.25%40,190
Feb 3, 202616.0016.0015.9115.9515.95-0.50%22,483
Feb 2, 202616.1216.1216.0216.0316.03-0.56%12,400
Jan 30, 202615.9216.1315.8616.1216.121.07%33,971
Jan 29, 202616.0116.0815.9215.9515.95-0.25%7,992
Jan 28, 202616.0116.0515.9015.9915.99-0.12%23,548
Jan 27, 202616.0216.0215.9216.0116.010.31%11,798
Jan 26, 202616.0116.0515.8615.9615.96-0.25%24,945
Jan 23, 202616.0216.1015.9516.0016.00-0.62%24,631
Jan 22, 202616.0516.1616.0116.1016.100.31%39,761
Jan 21, 202616.0816.0815.9516.0516.050.12%23,292
Jan 20, 202616.0516.1215.9116.0316.03-0.56%36,838
Jan 16, 202616.1416.2116.0516.1216.12-0.12%16,318
Jan 15, 202616.0116.2215.9616.1416.140.88%21,760
Jan 14, 202616.0816.1015.9416.0016.00-0.50%25,232
Jan 13, 202616.1216.1215.9616.0816.080.12%13,952
Jan 12, 202616.0216.0716.0116.0616.06-0.06%15,470
Jan 9, 202616.0816.2016.0416.0716.07-0.13%8,806
Jan 8, 202616.0116.2416.0016.0916.090.44%31,584
Jan 7, 202616.1216.1516.0216.0216.02-0.37%23,181
Jan 6, 202616.0516.0815.9616.0816.08-26,327
Jan 5, 202616.2616.3716.0016.0816.08-0.86%24,213
Jan 2, 202616.2616.4016.1416.2216.22-1.46%18,860
Dec 31, 202516.6116.7616.4216.4616.17-0.72%340,698
Dec 30, 202516.2716.7016.2016.5816.291.53%108,919
Dec 29, 202516.2616.4016.2216.3316.04-27,835
Dec 26, 202516.3916.3916.2716.3316.04-0.06%9,732
Dec 24, 202516.2016.3516.2016.3416.050.74%11,123
Dec 23, 202516.1916.3016.1316.2215.94-11,071
Dec 22, 202516.3016.4216.1216.2215.94-0.61%34,403
Dec 19, 202516.2716.3716.1816.3216.03-0.12%18,008
Dec 18, 202516.3416.5016.2216.3416.050.25%20,258
Dec 17, 202516.3416.3816.1816.3016.010.12%23,282
Dec 16, 202516.2216.4016.2216.2815.99-0.06%15,802
Dec 15, 202516.2716.4216.0716.2916.000.25%17,187
Dec 12, 202516.2716.4516.1516.2515.96-0.85%11,706
Dec 11, 202516.2416.4316.2416.3916.100.68%20,376
Dec 10, 202516.3516.4016.2316.2815.99-0.55%30,919
Dec 9, 202516.4216.4316.2016.3716.080.12%15,732
Dec 8, 202516.3816.4116.2016.3516.06-0.49%15,026
Dec 5, 202516.3516.4516.0916.4316.140.12%19,031
Dec 4, 202516.4616.4816.3116.4116.12-0.36%10,635