Brookfield Finance I (UK) PLC (BNJ)
NYSE: BNJ · Real-Time Price · USD · Preferred Stock
15.81
0.00 (0.00%)
Oct 29, 2025, 4:00 PM EDT - Market open
Brookfield Finance I (UK) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 15.83 | 15.89 | 15.81 | 15.81 | 15.81 | -0.50% | 15,217 |
| Oct 28, 2025 | 15.75 | 15.89 | 15.75 | 15.89 | 15.89 | 0.51% | 10,956 |
| Oct 27, 2025 | 15.89 | 15.89 | 15.81 | 15.81 | 15.81 | -0.19% | 24,772 |
| Oct 24, 2025 | 15.89 | 15.89 | 15.84 | 15.84 | 15.84 | -0.13% | 6,296 |
| Oct 23, 2025 | 15.89 | 15.89 | 15.76 | 15.86 | 15.86 | 0.16% | 14,160 |
| Oct 22, 2025 | 15.80 | 15.90 | 15.77 | 15.84 | 15.84 | -0.09% | 6,883 |
| Oct 21, 2025 | 15.74 | 16.08 | 15.74 | 15.85 | 15.85 | 0.32% | 16,102 |
| Oct 20, 2025 | 15.72 | 15.84 | 15.72 | 15.80 | 15.80 | 0.32% | 12,079 |
| Oct 17, 2025 | 15.68 | 15.80 | 15.66 | 15.75 | 15.75 | -0.19% | 13,358 |
| Oct 16, 2025 | 16.10 | 16.10 | 15.78 | 15.78 | 15.78 | -0.82% | 14,966 |
| Oct 15, 2025 | 15.86 | 16.03 | 15.86 | 15.91 | 15.91 | -0.19% | 8,533 |
| Oct 14, 2025 | 15.89 | 15.99 | 15.89 | 15.94 | 15.94 | -0.31% | 4,189 |
| Oct 13, 2025 | 15.71 | 16.05 | 15.71 | 15.99 | 15.99 | 1.52% | 5,753 |
| Oct 10, 2025 | 15.79 | 15.91 | 15.69 | 15.75 | 15.75 | -0.69% | 13,879 |
| Oct 9, 2025 | 15.79 | 15.94 | 15.79 | 15.86 | 15.86 | -0.19% | 8,150 |
| Oct 8, 2025 | 15.74 | 15.94 | 15.74 | 15.89 | 15.89 | 0.89% | 15,197 |
| Oct 7, 2025 | 15.87 | 15.88 | 15.71 | 15.75 | 15.75 | -0.19% | 13,343 |
| Oct 6, 2025 | 15.92 | 15.92 | 15.56 | 15.78 | 15.78 | -0.32% | 18,799 |
| Oct 3, 2025 | 15.83 | 15.88 | 15.63 | 15.83 | 15.83 | 0.70% | 13,289 |
| Oct 2, 2025 | 16.02 | 16.02 | 15.65 | 15.72 | 15.72 | -1.50% | 6,809 |
| Oct 1, 2025 | 15.64 | 16.05 | 15.60 | 15.96 | 15.96 | 1.98% | 33,535 |
| Sep 30, 2025 | 15.72 | 15.87 | 15.41 | 15.65 | 15.65 | -0.19% | 27,952 |
| Sep 29, 2025 | 15.73 | 15.78 | 15.58 | 15.68 | 15.68 | -0.13% | 8,439 |
| Sep 26, 2025 | 15.85 | 15.89 | 15.67 | 15.70 | 15.70 | -0.44% | 9,632 |
| Sep 25, 2025 | 15.84 | 15.84 | 15.61 | 15.77 | 15.77 | -0.44% | 12,978 |
| Sep 24, 2025 | 16.07 | 16.15 | 15.80 | 15.84 | 15.84 | -1.12% | 8,777 |
| Sep 23, 2025 | 16.10 | 16.18 | 16.02 | 16.02 | 16.02 | -0.50% | 11,024 |
| Sep 22, 2025 | 16.19 | 16.24 | 16.06 | 16.10 | 16.10 | -0.49% | 7,320 |
| Sep 19, 2025 | 16.13 | 16.18 | 16.02 | 16.18 | 16.18 | -0.06% | 7,390 |
| Sep 18, 2025 | 16.17 | 16.24 | 16.05 | 16.19 | 16.19 | -0.86% | 7,643 |
| Sep 17, 2025 | 16.32 | 16.45 | 16.18 | 16.33 | 16.33 | 0.06% | 21,003 |
| Sep 16, 2025 | 16.28 | 16.37 | 16.15 | 16.32 | 16.32 | 0.18% | 25,116 |
| Sep 15, 2025 | 16.09 | 16.31 | 16.09 | 16.29 | 16.29 | 0.49% | 22,190 |
| Sep 12, 2025 | 16.14 | 16.22 | 16.04 | 16.21 | 16.21 | 0.43% | 14,656 |
| Sep 11, 2025 | 15.95 | 16.24 | 15.94 | 16.14 | 16.14 | 0.94% | 24,961 |
| Sep 10, 2025 | 15.92 | 16.01 | 15.89 | 15.99 | 15.99 | 0.38% | 38,609 |
| Sep 9, 2025 | 15.92 | 15.99 | 15.87 | 15.93 | 15.93 | -0.62% | 20,440 |
| Sep 8, 2025 | 15.96 | 16.05 | 15.94 | 16.03 | 16.03 | 0.63% | 67,746 |
| Sep 5, 2025 | 15.91 | 15.93 | 15.73 | 15.93 | 15.93 | 1.46% | 22,866 |
| Sep 4, 2025 | 15.81 | 15.81 | 15.65 | 15.70 | 15.70 | - | 11,958 |
| Sep 3, 2025 | 15.68 | 15.74 | 15.68 | 15.70 | 15.70 | - | 8,541 |
| Sep 2, 2025 | 15.69 | 15.75 | 15.60 | 15.70 | 15.70 | 0.13% | 4,180 |
| Aug 29, 2025 | 15.71 | 15.75 | 15.66 | 15.68 | 15.68 | -0.19% | 4,030 |
| Aug 28, 2025 | 15.67 | 15.71 | 15.65 | 15.71 | 15.71 | -0.25% | 3,900 |
| Aug 27, 2025 | 15.69 | 15.78 | 15.69 | 15.75 | 15.75 | 0.13% | 8,372 |
| Aug 26, 2025 | 15.61 | 15.78 | 15.55 | 15.73 | 15.73 | 0.25% | 13,796 |
| Aug 25, 2025 | 15.83 | 15.83 | 15.69 | 15.69 | 15.69 | -0.88% | 12,819 |
| Aug 22, 2025 | 15.60 | 15.83 | 15.60 | 15.83 | 15.83 | 1.15% | 7,463 |
| Aug 21, 2025 | 15.61 | 15.76 | 15.61 | 15.65 | 15.65 | -0.13% | 14,461 |
| Aug 20, 2025 | 15.66 | 15.86 | 15.65 | 15.67 | 15.67 | - | 3,999 |