Brookfield Finance I (UK) PLC (BNJ)
NYSE: BNJ · Real-Time Price · USD · Preferred Stock
15.47
+0.01 (0.06%)
Feb 17, 2026, 4:00 PM EST - Market closed
Brookfield Finance I (UK) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 15.39 | 15.48 | 15.39 | 15.47 | 15.47 | 0.08% | 14,624 |
| Feb 13, 2026 | 15.33 | 15.52 | 15.30 | 15.46 | 15.46 | 0.83% | 17,737 |
| Feb 12, 2026 | 15.40 | 15.42 | 15.33 | 15.33 | 15.33 | -0.45% | 7,092 |
| Feb 11, 2026 | 15.40 | 15.43 | 15.35 | 15.40 | 15.40 | -0.13% | 6,098 |
| Feb 10, 2026 | 15.40 | 15.51 | 15.40 | 15.42 | 15.42 | 0.13% | 10,667 |
| Feb 9, 2026 | 15.39 | 15.49 | 15.39 | 15.40 | 15.40 | -1.66% | 18,709 |
| Feb 6, 2026 | 15.66 | 15.77 | 15.62 | 15.66 | 15.38 | -0.70% | 10,413 |
| Feb 5, 2026 | 15.76 | 15.77 | 15.59 | 15.77 | 15.49 | - | 15,666 |
| Feb 4, 2026 | 15.72 | 15.77 | 15.62 | 15.77 | 15.49 | 0.06% | 10,998 |
| Feb 3, 2026 | 15.79 | 15.83 | 15.63 | 15.76 | 15.48 | 0.10% | 16,404 |
| Feb 2, 2026 | 15.80 | 15.80 | 15.65 | 15.75 | 15.46 | -0.28% | 8,773 |
| Jan 30, 2026 | 15.73 | 15.79 | 15.71 | 15.79 | 15.51 | 0.45% | 63,277 |
| Jan 29, 2026 | 15.73 | 15.77 | 15.68 | 15.72 | 15.44 | -0.06% | 14,006 |
| Jan 28, 2026 | 15.72 | 15.74 | 15.66 | 15.73 | 15.45 | -0.32% | 10,075 |
| Jan 27, 2026 | 15.64 | 15.79 | 15.64 | 15.78 | 15.50 | -0.13% | 13,589 |
| Jan 26, 2026 | 15.71 | 15.80 | 15.60 | 15.80 | 15.52 | 0.77% | 28,358 |
| Jan 23, 2026 | 15.65 | 15.73 | 15.64 | 15.68 | 15.40 | 0.13% | 14,619 |
| Jan 22, 2026 | 15.66 | 15.80 | 15.65 | 15.66 | 15.38 | -0.13% | 25,102 |
| Jan 21, 2026 | 15.56 | 15.74 | 15.56 | 15.68 | 15.40 | 0.58% | 31,434 |
| Jan 20, 2026 | 15.63 | 15.79 | 15.54 | 15.59 | 15.31 | -0.38% | 20,726 |
| Jan 16, 2026 | 15.70 | 15.73 | 15.58 | 15.65 | 15.37 | - | 42,831 |
| Jan 15, 2026 | 15.26 | 15.70 | 15.26 | 15.65 | 15.37 | 2.22% | 142,521 |
| Jan 14, 2026 | 15.17 | 15.41 | 15.17 | 15.31 | 15.04 | 0.13% | 26,060 |
| Jan 13, 2026 | 15.21 | 15.33 | 15.21 | 15.29 | 15.02 | 0.20% | 4,410 |
| Jan 12, 2026 | 15.18 | 15.32 | 15.18 | 15.26 | 14.99 | -0.20% | 33,826 |
| Jan 9, 2026 | 15.21 | 15.42 | 15.21 | 15.29 | 15.02 | 0.26% | 17,962 |
| Jan 8, 2026 | 15.18 | 15.41 | 15.18 | 15.25 | 14.98 | -0.20% | 9,797 |
| Jan 7, 2026 | 15.13 | 15.29 | 15.13 | 15.28 | 15.01 | 0.26% | 21,593 |
| Jan 6, 2026 | 15.18 | 15.24 | 15.13 | 15.24 | 14.97 | 0.13% | 15,720 |
| Jan 5, 2026 | 15.22 | 15.40 | 15.18 | 15.22 | 14.95 | 0.07% | 16,145 |
| Jan 2, 2026 | 15.17 | 15.30 | 15.13 | 15.21 | 14.94 | 0.53% | 12,135 |
| Dec 31, 2025 | 15.18 | 15.47 | 15.13 | 15.13 | 14.86 | -1.30% | 29,008 |
| Dec 30, 2025 | 15.11 | 15.44 | 15.10 | 15.33 | 15.05 | 1.39% | 29,770 |
| Dec 29, 2025 | 15.20 | 15.40 | 15.12 | 15.12 | 14.85 | -0.85% | 27,201 |
| Dec 26, 2025 | 15.21 | 15.37 | 15.18 | 15.25 | 14.98 | 0.13% | 6,555 |
| Dec 24, 2025 | 15.13 | 15.33 | 15.13 | 15.23 | 14.96 | 0.07% | 6,391 |
| Dec 23, 2025 | 15.15 | 15.22 | 15.13 | 15.22 | 14.95 | 0.46% | 17,125 |
| Dec 22, 2025 | 15.23 | 15.47 | 15.11 | 15.15 | 14.88 | -0.69% | 23,559 |
| Dec 19, 2025 | 15.25 | 15.33 | 15.14 | 15.26 | 14.98 | -0.36% | 21,065 |
| Dec 18, 2025 | 15.22 | 15.47 | 15.20 | 15.31 | 15.04 | 0.79% | 16,783 |
| Dec 17, 2025 | 15.15 | 15.23 | 15.13 | 15.19 | 14.92 | -0.07% | 8,732 |
| Dec 16, 2025 | 15.18 | 15.23 | 15.11 | 15.20 | 14.93 | 0.13% | 19,124 |
| Dec 15, 2025 | 15.16 | 15.28 | 15.15 | 15.18 | 14.91 | -0.39% | 8,651 |
| Dec 12, 2025 | 15.20 | 15.25 | 15.12 | 15.24 | 14.97 | -0.39% | 12,954 |
| Dec 11, 2025 | 15.18 | 15.39 | 15.18 | 15.30 | 15.03 | 0.59% | 13,951 |
| Dec 10, 2025 | 15.22 | 15.26 | 15.14 | 15.21 | 14.94 | -0.07% | 23,341 |
| Dec 9, 2025 | 15.25 | 15.26 | 15.12 | 15.22 | 14.95 | -0.26% | 23,413 |
| Dec 8, 2025 | 15.27 | 15.41 | 15.25 | 15.26 | 14.99 | - | 11,626 |
| Dec 5, 2025 | 15.27 | 15.40 | 15.18 | 15.26 | 14.99 | -0.81% | 18,460 |
| Dec 4, 2025 | 15.26 | 15.41 | 15.22 | 15.39 | 15.11 | -0.03% | 15,196 |