Brookfield Finance I (UK) PLC (BNJ)
NYSE: BNJ · Real-Time Price · USD · Preferred Stock
15.13
-0.20 (-1.30%)
Dec 31, 2025, 4:00 PM EST - Market closed
Brookfield Finance I (UK) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 15.18 | 15.47 | 15.13 | 15.13 | 15.13 | -1.30% | 29,008 |
| Dec 30, 2025 | 15.11 | 15.44 | 15.10 | 15.33 | 15.33 | 1.39% | 29,491 |
| Dec 29, 2025 | 15.20 | 15.40 | 15.12 | 15.12 | 15.12 | -0.85% | 27,201 |
| Dec 26, 2025 | 15.21 | 15.37 | 15.18 | 15.25 | 15.25 | 0.13% | 6,555 |
| Dec 24, 2025 | 15.13 | 15.33 | 15.13 | 15.23 | 15.23 | 0.07% | 6,391 |
| Dec 23, 2025 | 15.15 | 15.22 | 15.13 | 15.22 | 15.22 | 0.46% | 17,125 |
| Dec 22, 2025 | 15.23 | 15.47 | 15.11 | 15.15 | 15.15 | -0.69% | 23,559 |
| Dec 19, 2025 | 15.25 | 15.33 | 15.14 | 15.26 | 15.26 | -0.36% | 21,065 |
| Dec 18, 2025 | 15.22 | 15.47 | 15.20 | 15.31 | 15.31 | 0.79% | 16,783 |
| Dec 17, 2025 | 15.15 | 15.23 | 15.13 | 15.19 | 15.19 | -0.07% | 8,732 |
| Dec 16, 2025 | 15.18 | 15.23 | 15.11 | 15.20 | 15.20 | 0.13% | 19,124 |
| Dec 15, 2025 | 15.16 | 15.28 | 15.15 | 15.18 | 15.18 | -0.39% | 8,651 |
| Dec 12, 2025 | 15.20 | 15.25 | 15.12 | 15.24 | 15.24 | -0.39% | 12,954 |
| Dec 11, 2025 | 15.18 | 15.39 | 15.18 | 15.30 | 15.30 | 0.59% | 13,951 |
| Dec 10, 2025 | 15.22 | 15.26 | 15.14 | 15.21 | 15.21 | -0.07% | 23,341 |
| Dec 9, 2025 | 15.25 | 15.26 | 15.12 | 15.22 | 15.22 | -0.26% | 23,413 |
| Dec 8, 2025 | 15.27 | 15.41 | 15.25 | 15.26 | 15.26 | - | 11,626 |
| Dec 5, 2025 | 15.27 | 15.40 | 15.18 | 15.26 | 15.26 | -0.81% | 18,460 |
| Dec 4, 2025 | 15.26 | 15.41 | 15.22 | 15.39 | 15.38 | -0.03% | 15,196 |
| Dec 3, 2025 | 15.37 | 15.48 | 15.37 | 15.39 | 15.39 | 0.20% | 5,007 |
| Dec 2, 2025 | 15.17 | 15.48 | 15.17 | 15.36 | 15.36 | 0.79% | 7,768 |
| Dec 1, 2025 | 15.35 | 15.41 | 15.05 | 15.24 | 15.24 | -0.07% | 32,006 |
| Nov 28, 2025 | 15.41 | 15.45 | 15.25 | 15.25 | 15.25 | -1.17% | 5,827 |
| Nov 26, 2025 | 15.30 | 15.53 | 15.30 | 15.43 | 15.43 | 0.65% | 6,100 |
| Nov 25, 2025 | 15.37 | 15.39 | 15.25 | 15.33 | 15.33 | 0.33% | 7,537 |
| Nov 24, 2025 | 15.11 | 15.28 | 15.11 | 15.28 | 15.28 | 0.63% | 16,877 |
| Nov 21, 2025 | 15.07 | 15.28 | 15.07 | 15.19 | 15.19 | 1.03% | 19,570 |
| Nov 20, 2025 | 15.22 | 15.33 | 15.02 | 15.03 | 15.03 | -1.12% | 33,074 |
| Nov 19, 2025 | 15.24 | 15.26 | 15.20 | 15.20 | 15.20 | -0.07% | 6,317 |
| Nov 18, 2025 | 15.48 | 15.48 | 15.15 | 15.21 | 15.21 | -0.96% | 17,930 |
| Nov 17, 2025 | 15.30 | 15.46 | 15.30 | 15.36 | 15.36 | 0.05% | 11,731 |
| Nov 14, 2025 | 15.43 | 15.45 | 15.22 | 15.35 | 15.35 | -0.52% | 25,527 |
| Nov 13, 2025 | 15.49 | 15.49 | 15.38 | 15.43 | 15.43 | -0.26% | 18,311 |
| Nov 12, 2025 | 15.49 | 15.53 | 15.42 | 15.47 | 15.47 | -0.13% | 10,791 |
| Nov 11, 2025 | 15.42 | 15.65 | 15.42 | 15.49 | 15.49 | - | 9,305 |
| Nov 10, 2025 | 15.41 | 15.64 | 15.32 | 15.49 | 15.49 | 0.52% | 22,891 |
| Nov 7, 2025 | 15.49 | 15.49 | 15.22 | 15.41 | 15.41 | -1.53% | 26,265 |
| Nov 6, 2025 | 15.51 | 15.68 | 15.50 | 15.65 | 15.37 | 0.64% | 13,117 |
| Nov 5, 2025 | 15.52 | 15.65 | 15.52 | 15.55 | 15.27 | 0.32% | 15,379 |
| Nov 4, 2025 | 15.60 | 15.66 | 15.45 | 15.50 | 15.22 | -0.64% | 14,837 |
| Nov 3, 2025 | 15.73 | 15.73 | 15.59 | 15.60 | 15.32 | -0.70% | 8,330 |
| Oct 31, 2025 | 15.61 | 15.71 | 15.61 | 15.71 | 15.43 | 0.64% | 8,272 |
| Oct 30, 2025 | 15.80 | 15.80 | 15.52 | 15.61 | 15.33 | -1.27% | 17,127 |
| Oct 29, 2025 | 15.83 | 15.89 | 15.81 | 15.81 | 15.53 | -0.50% | 15,217 |
| Oct 28, 2025 | 15.75 | 15.89 | 15.75 | 15.89 | 15.60 | 0.51% | 10,956 |
| Oct 27, 2025 | 15.89 | 15.89 | 15.81 | 15.81 | 15.53 | -0.19% | 24,772 |
| Oct 24, 2025 | 15.89 | 15.89 | 15.84 | 15.84 | 15.56 | -0.13% | 6,296 |
| Oct 23, 2025 | 15.89 | 15.89 | 15.76 | 15.86 | 15.57 | 0.16% | 14,160 |
| Oct 22, 2025 | 15.80 | 15.90 | 15.77 | 15.84 | 15.55 | -0.09% | 6,883 |
| Oct 21, 2025 | 15.74 | 16.08 | 15.74 | 15.85 | 15.57 | 0.32% | 16,102 |