Skip to main content
logo
Brookfield Finance I (UK) PLC (BNJ)
NYSE: BNJ · Real-Time Price · USD · Preferred Stock
15.89
+0.14 (0.89%)
At close: Oct 8, 2025, 4:00 PM EDT
15.89
0.00 (0.00%)
After-hours: Oct 8, 2025, 7:00 PM EDT

Brookfield Finance I (UK) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202515.7415.9415.7415.8915.890.89%15,197
Oct 7, 202515.8715.8815.7115.7515.75-0.19%13,343
Oct 6, 202515.9215.9215.5615.7815.78-0.32%18,799
Oct 3, 202515.8315.8815.6315.8315.830.70%13,289
Oct 2, 202516.0216.0215.6515.7215.72-1.50%6,809
Oct 1, 202515.6416.0515.6015.9615.961.98%33,535
Sep 30, 202515.7215.8715.4115.6515.65-0.19%27,952
Sep 29, 202515.7315.7815.5815.6815.68-0.13%8,439
Sep 26, 202515.8515.8915.6715.7015.70-0.44%9,632
Sep 25, 202515.8415.8415.6115.7715.77-0.44%12,978
Sep 24, 202516.0716.1515.8015.8415.84-1.12%8,777
Sep 23, 202516.1016.1816.0216.0216.02-0.50%11,024
Sep 22, 202516.1916.2416.0616.1016.10-0.49%7,320
Sep 19, 202516.1316.1816.0216.1816.18-0.06%7,390
Sep 18, 202516.1716.2416.0516.1916.19-0.86%7,643
Sep 17, 202516.3216.4516.1816.3316.330.06%21,003
Sep 16, 202516.2816.3716.1516.3216.320.18%25,116
Sep 15, 202516.0916.3116.0916.2916.290.49%22,190
Sep 12, 202516.1416.2216.0416.2116.210.43%14,656
Sep 11, 202515.9516.2415.9416.1416.140.94%24,961
Sep 10, 202515.9216.0115.8915.9915.990.38%38,609
Sep 9, 202515.9215.9915.8715.9315.93-0.62%20,440
Sep 8, 202515.9616.0515.9416.0316.030.63%67,746
Sep 5, 202515.9115.9315.7315.9315.931.46%22,866
Sep 4, 202515.8115.8115.6515.7015.70-11,958
Sep 3, 202515.6815.7415.6815.7015.70-8,541
Sep 2, 202515.6915.7515.6015.7015.700.13%4,180
Aug 29, 202515.7115.7515.6615.6815.68-0.19%4,030
Aug 28, 202515.6715.7115.6515.7115.71-0.25%3,900
Aug 27, 202515.6915.7815.6915.7515.750.13%8,372
Aug 26, 202515.6115.7815.5515.7315.730.25%13,796
Aug 25, 202515.8315.8315.6915.6915.69-0.88%12,819
Aug 22, 202515.6015.8315.6015.8315.831.15%7,463
Aug 21, 202515.6115.7615.6115.6515.65-0.13%14,461
Aug 20, 202515.6615.8615.6515.6715.67-3,999
Aug 19, 202515.5215.6815.5215.6715.670.40%8,932
Aug 18, 202515.5415.6115.5415.6115.610.43%3,652
Aug 15, 202515.6715.7015.5015.5415.54-1.02%9,015
Aug 14, 202515.7515.8615.7015.7015.70-0.30%3,980
Aug 13, 202515.6015.8415.6015.7515.750.68%17,349
Aug 12, 202515.4115.6615.4115.6415.641.56%5,346
Aug 11, 202515.5615.5615.4015.4015.40-0.58%6,198
Aug 8, 202515.4915.4915.4015.4915.49-1.21%13,383
Aug 7, 202515.7015.8815.6715.6815.400.19%11,360
Aug 6, 202515.7015.7215.6415.6515.37-0.32%22,287
Aug 5, 202515.7215.8415.6615.7015.42-0.88%10,829
Aug 4, 202515.7015.8415.6215.8415.561.86%5,678
Aug 1, 202515.5215.6215.5215.5515.270.06%3,713
Jul 31, 202515.6715.7615.5415.5415.26-0.51%7,017
Jul 30, 202515.6115.7815.6115.6215.34-0.19%3,553