Brookfield Finance I (UK) PLC (BNJ)
NYSE: BNJ · Real-Time Price · USD · Preferred Stock
14.59
+0.05 (0.34%)
At close: Apr 1, 2026, 4:00 PM EDT
14.59
0.00 (0.00%)
After-hours: Apr 1, 2026, 7:00 PM EDT
Brookfield Finance I (UK) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 14.58 | 14.71 | 14.51 | 14.59 | 14.59 | 0.34% | 23,828 |
| Mar 31, 2026 | 14.88 | 14.88 | 14.52 | 14.54 | 14.54 | -1.42% | 37,219 |
| Mar 30, 2026 | 14.76 | 14.80 | 14.71 | 14.75 | 14.75 | 0.10% | 15,126 |
| Mar 27, 2026 | 14.81 | 14.81 | 14.71 | 14.74 | 14.74 | -0.71% | 6,574 |
| Mar 26, 2026 | 14.76 | 14.93 | 14.74 | 14.84 | 14.84 | 0.61% | 14,396 |
| Mar 25, 2026 | 14.75 | 14.90 | 14.75 | 14.75 | 14.75 | - | 4,070 |
| Mar 24, 2026 | 14.75 | 14.89 | 14.71 | 14.75 | 14.75 | -0.44% | 9,856 |
| Mar 23, 2026 | 14.85 | 14.85 | 14.71 | 14.82 | 14.82 | 0.17% | 10,548 |
| Mar 20, 2026 | 14.81 | 14.97 | 14.75 | 14.79 | 14.79 | -0.60% | 8,756 |
| Mar 19, 2026 | 14.99 | 15.25 | 14.83 | 14.88 | 14.88 | -0.80% | 20,746 |
| Mar 18, 2026 | 15.05 | 15.14 | 15.00 | 15.00 | 15.00 | - | 12,908 |
| Mar 17, 2026 | 15.00 | 15.19 | 14.99 | 15.00 | 15.00 | -0.33% | 21,617 |
| Mar 16, 2026 | 15.05 | 15.09 | 15.00 | 15.05 | 15.05 | 0.07% | 24,976 |
| Mar 13, 2026 | 15.04 | 15.12 | 15.00 | 15.04 | 15.04 | 0.07% | 29,235 |
| Mar 12, 2026 | 15.12 | 15.21 | 15.00 | 15.03 | 15.03 | -0.60% | 28,399 |
| Mar 11, 2026 | 15.13 | 15.21 | 15.12 | 15.12 | 15.12 | -0.33% | 16,698 |
| Mar 10, 2026 | 15.11 | 15.37 | 15.11 | 15.17 | 15.17 | 0.40% | 6,456 |
| Mar 9, 2026 | 15.24 | 15.29 | 15.11 | 15.11 | 15.11 | -0.72% | 14,883 |
| Mar 6, 2026 | 15.31 | 15.34 | 15.22 | 15.22 | 15.22 | -0.59% | 15,153 |
| Mar 5, 2026 | 15.25 | 15.35 | 15.25 | 15.31 | 15.31 | 0.07% | 5,046 |
| Mar 4, 2026 | 15.25 | 15.48 | 15.25 | 15.30 | 15.30 | 0.20% | 26,094 |
| Mar 3, 2026 | 15.23 | 15.34 | 15.23 | 15.27 | 15.27 | -0.13% | 7,711 |
| Mar 2, 2026 | 15.31 | 15.36 | 15.26 | 15.29 | 15.29 | 0.20% | 9,598 |
| Feb 27, 2026 | 15.39 | 15.53 | 15.25 | 15.26 | 15.26 | -1.55% | 41,612 |
| Feb 26, 2026 | 15.45 | 15.60 | 15.40 | 15.50 | 15.50 | 0.47% | 15,484 |
| Feb 25, 2026 | 15.50 | 15.50 | 15.38 | 15.43 | 15.43 | 0.28% | 5,903 |
| Feb 24, 2026 | 15.42 | 15.43 | 15.36 | 15.39 | 15.39 | 0.03% | 7,769 |
| Feb 23, 2026 | 15.35 | 15.46 | 15.35 | 15.38 | 15.38 | - | 9,245 |
| Feb 20, 2026 | 15.35 | 15.45 | 15.35 | 15.38 | 15.38 | -0.51% | 13,035 |
| Feb 19, 2026 | 15.43 | 15.50 | 15.35 | 15.46 | 15.46 | -0.07% | 16,343 |
| Feb 18, 2026 | 15.34 | 15.52 | 15.34 | 15.47 | 15.47 | - | 7,647 |
| 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 |