Skip to main content
logo
Brookfield Finance Inc. (BNH)
NYSE: BNH · Real-Time Price · USD · Note
13.85
-0.06 (-0.43%)
At close: Nov 3, 2026, 4:00 PM EST
13.91
+0.06 (0.43%)
After-hours: Nov 3, 2026, 7:30 PM EST

Brookfield Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 3, 202613.9314.0313.8513.8513.85-0.43%21,448
Nov 2, 202614.0114.0513.9113.9113.91-0.07%20,199
Oct 30, 202613.9714.0313.9013.9213.920.14%25,975
Oct 29, 202614.1114.1413.9013.9013.90-1.59%80,598
Oct 28, 202614.1514.1514.1014.1314.13-0.08%12,313
Oct 27, 202614.1014.1514.1014.1414.140.18%26,034
Oct 26, 202614.2514.2514.0814.1114.11-0.70%44,168
Oct 23, 202614.2314.3514.2114.2114.21-0.63%11,885
Oct 22, 202614.4014.4114.1814.3014.30-1.04%19,994
Oct 21, 202614.5014.5014.1714.4514.451.05%25,139
Oct 20, 202614.2814.3014.2014.3014.300.14%23,799
Oct 19, 202614.4014.4214.2314.2814.28-0.83%22,866
Oct 16, 202614.4914.4914.2814.4014.40-0.96%32,510
Oct 15, 202614.3514.5414.3114.5414.542.40%32,672
Oct 14, 202614.3114.4914.1414.2014.20-0.98%34,500
Oct 13, 202614.1214.3414.1214.3414.341.27%25,914
Oct 12, 202614.2714.3014.1214.1614.16-1.39%36,503
Oct 9, 202614.2314.4414.2314.3614.360.21%44,460
Oct 8, 202614.2414.3914.2214.3314.33-0.28%19,456
Oct 7, 202614.3414.3714.1114.3714.37-0.42%22,195
Oct 6, 202614.5214.5314.3114.4314.43-1.10%27,313
Oct 5, 202614.2014.5914.1214.5914.592.67%29,260
Oct 2, 202614.3914.5814.1514.2114.21-1.12%31,962
Oct 1, 202614.4614.8214.3514.6614.371.17%37,104
Sep 30, 202614.6014.8214.4214.4914.20-0.89%97,029
Sep 29, 202614.7514.7514.5714.6214.33-0.95%26,256
Sep 28, 202614.8514.9414.7514.7614.47-0.74%16,591
Sep 25, 202614.8514.9414.8514.8714.580.13%7,959
Sep 24, 202614.9014.9314.8514.8514.56-0.34%19,671
Sep 23, 202614.9014.9214.8514.9014.61-0.27%20,100
Sep 22, 202614.9214.9614.9014.9414.65-0.07%12,027
Sep 21, 202614.9114.9814.9114.9514.660.10%19,378
Sep 18, 202614.9014.9914.9014.9414.64-0.37%8,511
Sep 17, 202614.9214.9914.9014.9914.69-13,823
Sep 16, 202614.9115.0414.9014.9914.690.33%19,052
Sep 15, 202614.8514.9514.8414.9414.650.56%18,921
Sep 14, 202614.8614.8814.8314.8614.560.32%11,851
Sep 11, 202614.8314.8614.7714.8114.52-0.24%12,332
Sep 10, 202614.7714.8814.7614.8514.550.10%23,652
Sep 9, 202614.9714.9714.7214.8314.54-1.07%35,275
Sep 8, 202615.1515.1514.7214.9914.69-1.06%29,835
Sep 4, 202614.8015.1514.8015.1514.852.09%24,319
Sep 3, 202614.9014.9714.8014.8414.55-0.67%17,826
Sep 2, 202615.0015.0414.9114.9414.65-0.40%23,886
Sep 1, 202614.8215.0614.8215.0014.701.01%24,697
Aug 31, 202614.8815.0414.8314.8514.56-0.20%30,809
Aug 28, 202615.0215.0814.8814.8814.59-1.13%27,147
Aug 27, 202615.0815.1115.0315.0514.75-0.20%17,359
Aug 26, 202615.0615.0915.0515.0814.780.07%6,179
Aug 25, 202615.1115.1115.0715.0714.770.07%9,335