Brookfield Finance I (UK) PLC (BNJ)
NYSE: BNJ · Real-Time Price · USD · Preferred Stock
15.28
+0.03 (0.20%)
Jul 3, 2025, 1:00 PM - Market closed
Brookfield Finance I (UK) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 0.20% | 1,238 |
| Jul 2, 2025 | 15.02 | 15.25 | 15.02 | 15.25 | 15.25 | 0.86% | 7,233 |
| Jul 1, 2025 | 14.84 | 15.12 | 14.84 | 15.12 | 15.12 | 1.89% | 25,397 |
| Jun 30, 2025 | 15.06 | 15.08 | 14.84 | 14.84 | 14.84 | -1.72% | 81,083 |
| Jun 27, 2025 | 15.30 | 15.34 | 15.10 | 15.10 | 15.10 | -1.15% | 8,932 |
| Jun 26, 2025 | 15.34 | 15.34 | 15.24 | 15.28 | 15.28 | 0.16% | 5,246 |
| Jun 25, 2025 | 15.30 | 15.34 | 15.25 | 15.25 | 15.25 | - | 3,857 |
| Jun 24, 2025 | 15.10 | 15.30 | 15.10 | 15.25 | 15.25 | 0.73% | 5,400 |
| Jun 23, 2025 | 15.05 | 15.15 | 15.05 | 15.14 | 15.14 | 0.07% | 13,114 |
| Jun 20, 2025 | 15.14 | 15.14 | 15.00 | 15.13 | 15.13 | 0.13% | 22,933 |
| Jun 18, 2025 | 15.06 | 15.13 | 15.06 | 15.11 | 15.11 | -0.30% | 9,403 |
| Jun 17, 2025 | 15.15 | 15.22 | 15.06 | 15.16 | 15.16 | 0.70% | 7,352 |
| Jun 16, 2025 | 15.06 | 15.17 | 15.03 | 15.05 | 15.05 | 0.26% | 8,258 |
| Jun 13, 2025 | 14.97 | 15.10 | 14.97 | 15.01 | 15.01 | -0.66% | 7,448 |
| Jun 12, 2025 | 15.01 | 15.11 | 15.01 | 15.11 | 15.11 | 0.53% | 6,324 |
| Jun 11, 2025 | 15.07 | 15.19 | 15.02 | 15.03 | 15.03 | -0.73% | 7,989 |
| Jun 10, 2025 | 15.13 | 15.25 | 15.09 | 15.14 | 15.14 | 0.10% | 12,613 |
| Jun 9, 2025 | 15.10 | 15.30 | 15.03 | 15.13 | 15.13 | 0.17% | 6,716 |
| Jun 6, 2025 | 15.13 | 15.38 | 15.09 | 15.10 | 15.10 | -0.79% | 9,092 |
| Jun 5, 2025 | 15.34 | 15.36 | 15.17 | 15.22 | 15.22 | -0.82% | 5,017 |
| Jun 4, 2025 | 15.19 | 15.35 | 15.19 | 15.35 | 15.35 | 0.89% | 4,308 |
| Jun 3, 2025 | 15.32 | 15.32 | 15.21 | 15.21 | 15.21 | -1.23% | 3,889 |
| Jun 2, 2025 | 15.20 | 15.40 | 15.16 | 15.40 | 15.40 | - | 5,709 |
| May 30, 2025 | 15.04 | 15.40 | 15.04 | 15.40 | 15.40 | 1.65% | 4,896 |
| May 29, 2025 | 15.10 | 15.23 | 15.03 | 15.15 | 15.15 | 0.33% | 5,294 |
| May 28, 2025 | 15.20 | 15.20 | 15.00 | 15.10 | 15.10 | -0.53% | 11,943 |
| May 27, 2025 | 15.20 | 15.20 | 15.00 | 15.18 | 15.18 | 0.20% | 10,295 |
| May 23, 2025 | 15.25 | 15.25 | 14.95 | 15.15 | 15.15 | 1.00% | 11,602 |
| May 22, 2025 | 14.90 | 15.10 | 14.90 | 15.00 | 15.00 | - | 5,208 |
| May 21, 2025 | 15.06 | 15.06 | 14.90 | 15.00 | 15.00 | -0.99% | 18,360 |
| May 20, 2025 | 15.12 | 15.19 | 15.09 | 15.15 | 15.15 | 0.13% | 5,181 |
| May 19, 2025 | 15.09 | 15.25 | 15.09 | 15.13 | 15.13 | -0.07% | 8,648 |
| May 16, 2025 | 15.11 | 15.20 | 15.07 | 15.14 | 15.14 | 0.26% | 8,643 |
| May 15, 2025 | 15.04 | 15.22 | 15.04 | 15.10 | 15.10 | - | 7,491 |
| May 14, 2025 | 15.30 | 15.30 | 15.08 | 15.10 | 15.10 | -1.37% | 8,837 |
| May 13, 2025 | 15.05 | 15.31 | 15.05 | 15.31 | 15.31 | 1.26% | 18,780 |
| May 12, 2025 | 15.20 | 15.32 | 15.10 | 15.12 | 15.12 | -0.13% | 11,088 |
| May 9, 2025 | 15.42 | 15.42 | 15.05 | 15.14 | 15.14 | -2.82% | 9,310 |
| May 8, 2025 | 15.48 | 15.68 | 15.48 | 15.58 | 15.30 | -0.26% | 5,438 |
| May 7, 2025 | 15.42 | 15.68 | 15.42 | 15.62 | 15.34 | 0.30% | 7,480 |
| May 6, 2025 | 15.26 | 15.62 | 15.26 | 15.57 | 15.29 | 1.06% | 5,327 |
| May 5, 2025 | 15.42 | 15.42 | 15.01 | 15.41 | 15.13 | 1.31% | 22,833 |
| May 2, 2025 | 15.13 | 15.33 | 15.13 | 15.21 | 14.94 | 0.40% | 10,019 |
| May 1, 2025 | 15.20 | 15.34 | 15.01 | 15.15 | 14.88 | -0.20% | 16,032 |
| Apr 30, 2025 | 15.20 | 15.27 | 15.05 | 15.18 | 14.91 | -0.72% | 13,961 |
| Apr 29, 2025 | 15.32 | 15.42 | 15.19 | 15.29 | 15.01 | -0.71% | 8,406 |
| Apr 28, 2025 | 15.47 | 15.59 | 15.35 | 15.40 | 15.12 | 0.13% | 7,607 |
| Apr 25, 2025 | 15.85 | 15.85 | 15.35 | 15.38 | 15.10 | -1.91% | 12,297 |
| Apr 24, 2025 | 15.19 | 15.93 | 15.19 | 15.68 | 15.40 | 3.36% | 4,803 |
| Apr 23, 2025 | 15.26 | 15.36 | 15.12 | 15.17 | 14.90 | 0.46% | 13,445 |