Skip to main content
logo
Brookfield Finance Inc. (BNH)
NYSE: BNH · Real-Time Price · USD · Preferred Stock
16.46
-0.12 (-0.72%)
Dec 31, 2025, 4:00 PM EST - Market closed

Brookfield Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 202516.6116.7616.4216.4616.46-0.72%340,698
Dec 30, 202516.2716.7016.2016.5816.581.53%108,664
Dec 29, 202516.2616.4016.2216.3316.33-27,835
Dec 26, 202516.3916.3916.2716.3316.33-0.06%9,732
Dec 24, 202516.2016.3516.2016.3416.340.74%11,123
Dec 23, 202516.1916.3016.1316.2216.22-11,071
Dec 22, 202516.3016.4216.1216.2216.22-0.61%34,403
Dec 19, 202516.2716.3716.1816.3216.32-0.12%17,769
Dec 18, 202516.3416.5016.2216.3416.340.25%20,258
Dec 17, 202516.3416.3816.1816.3016.300.12%23,282
Dec 16, 202516.2216.4016.2216.2816.28-0.06%15,802
Dec 15, 202516.2716.4216.0716.2916.290.25%17,187
Dec 12, 202516.2716.4516.1516.2516.25-0.85%11,706
Dec 11, 202516.2416.4316.2416.3916.390.68%20,376
Dec 10, 202516.3516.4016.2316.2816.28-0.55%30,919
Dec 9, 202516.4216.4316.2016.3716.370.12%15,732
Dec 8, 202516.3816.4116.2016.3516.35-0.49%15,026
Dec 5, 202516.3516.4516.0916.4316.430.12%19,031
Dec 4, 202516.4616.4816.3116.4116.41-0.36%10,635
Dec 3, 202516.3116.5016.3116.4716.470.73%19,721
Dec 2, 202516.1416.3816.1316.3516.351.55%32,005
Dec 1, 202516.2516.2716.1016.1016.10-1.11%27,362
Nov 28, 202516.3016.3316.2816.2816.28-0.12%3,164
Nov 26, 202516.3016.3416.1616.3016.300.18%15,629
Nov 25, 202516.3016.3216.1916.2716.270.25%9,448
Nov 24, 202516.1516.3516.1216.2316.230.56%21,995
Nov 21, 202515.9716.2315.9616.1416.140.88%18,585
Nov 20, 202516.0516.1015.9616.0016.00-0.19%13,721
Nov 19, 202516.0116.0615.9516.0316.030.12%17,399
Nov 18, 202516.2016.3416.0016.0116.01-2.08%58,775
Nov 17, 202516.3016.4016.1016.3516.350.49%11,837
Nov 14, 202516.3116.3816.1916.2716.27-0.73%17,814
Nov 13, 202516.3316.5016.1016.3916.390.37%47,729
Nov 12, 202516.5616.6016.2816.3316.33-1.33%10,046
Nov 11, 202516.5716.6916.5016.5516.55-0.06%14,932
Nov 10, 202516.4816.6016.3116.5616.560.85%15,275
Nov 7, 202516.0816.6816.0116.4216.422.11%46,668
Nov 6, 202516.1116.2016.0516.0816.08-0.19%33,070
Nov 5, 202516.0616.2116.0616.1116.110.37%25,117
Nov 4, 202516.1916.1916.0216.0516.05-0.86%24,249
Nov 3, 202516.2716.2716.1516.1916.190.12%55,606
Oct 31, 202516.3516.3516.1216.1716.17-0.84%38,212
Oct 30, 202516.4016.4016.2116.3116.31-0.32%29,539
Oct 29, 202516.4416.4516.3616.3616.36-0.24%14,256
Oct 28, 202516.3916.4116.3216.4016.400.68%10,242
Oct 27, 202516.3416.5216.2116.2916.290.18%48,649
Oct 24, 202516.2816.3316.1816.2616.260.06%25,130
Oct 23, 202516.1716.3416.1716.2516.25-13,265
Oct 22, 202516.2016.2516.1016.2516.250.12%44,961
Oct 21, 202516.3216.3416.1616.2316.23-0.79%159,401