Skip to main content
logo
Brookfield Finance Inc. (BNH)
NYSE: BNH · Real-Time Price · USD · Preferred Stock
15.37
+0.01 (0.07%)
Mar 12, 2026, 11:21 AM EDT - Market open

Brookfield Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 11, 202615.5015.5815.3615.3615.36-0.90%22,938
Mar 10, 202615.5615.7015.5015.5015.50-0.64%24,047
Mar 9, 202615.6515.9415.5015.6015.60-0.45%35,908
Mar 6, 202615.8315.8315.6615.6715.67-1.07%20,151
Mar 5, 202615.8415.9015.8415.8415.84-0.06%15,874
Mar 4, 202615.8415.8915.8015.8515.850.51%13,499
Mar 3, 202615.7615.7915.6415.7715.77-0.25%23,927
Mar 2, 202615.8515.9215.8115.8115.81-0.32%17,828
Feb 27, 202616.1316.1315.7815.8615.86-1.67%63,533
Feb 26, 202616.1816.2516.1316.1316.13-0.30%4,288
Feb 25, 202616.2016.2016.0816.1816.180.80%4,601
Feb 24, 202615.9516.0515.9516.0516.050.56%13,990
Feb 23, 202616.0016.0115.9215.9615.96-0.44%16,386
Feb 20, 202616.1116.1216.0116.0316.03-0.50%11,872
Feb 19, 202616.0716.2216.0016.1116.11-0.25%12,120
Feb 18, 202616.0316.3716.0316.1516.150.31%10,263
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