Brookfield Finance I (UK) PLC (BNJ)
NYSE: BNJ · Real-Time Price · USD · Preferred Stock
15.07
+0.03 (0.20%)
Aug 25, 2026, 12:30 PM EDT - Market open
Brookfield Finance I (UK) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 15.00 | 15.07 | 15.00 | 15.04 | 15.04 | -0.20% | 7,531 |
| Aug 21, 2026 | 15.23 | 15.23 | 14.96 | 15.07 | 15.07 | -0.26% | 31,375 |
| Aug 20, 2026 | 15.10 | 15.11 | 15.07 | 15.11 | 15.11 | -0.20% | 12,160 |
| Aug 19, 2026 | 15.05 | 15.14 | 15.05 | 15.14 | 15.14 | 0.47% | 11,188 |
| Aug 18, 2026 | 15.07 | 15.10 | 15.03 | 15.07 | 15.07 | - | 10,392 |
| Aug 17, 2026 | 15.06 | 15.17 | 15.06 | 15.07 | 15.07 | -0.13% | 4,673 |
| Aug 14, 2026 | 15.15 | 15.15 | 15.09 | 15.09 | 15.09 | -0.53% | 10,603 |
| Aug 13, 2026 | 15.05 | 15.18 | 15.05 | 15.17 | 15.17 | 0.53% | 6,165 |
| Aug 12, 2026 | 15.03 | 15.16 | 15.03 | 15.09 | 15.09 | 0.20% | 10,453 |
| Aug 11, 2026 | 15.08 | 15.11 | 15.02 | 15.06 | 15.06 | -0.33% | 24,579 |
| Aug 10, 2026 | 15.08 | 15.17 | 15.08 | 15.11 | 15.11 | 0.20% | 37,497 |
| Aug 7, 2026 | 15.05 | 15.13 | 15.04 | 15.08 | 15.08 | 0.21% | 13,294 |
| Aug 6, 2026 | 15.31 | 15.39 | 15.30 | 15.33 | 15.05 | -0.13% | 22,965 |
| Aug 5, 2026 | 15.28 | 15.38 | 15.28 | 15.35 | 15.07 | -0.07% | 10,213 |
| Aug 4, 2026 | 15.37 | 15.39 | 15.28 | 15.36 | 15.08 | 0.20% | 21,294 |
| Aug 3, 2026 | 15.39 | 15.39 | 15.30 | 15.33 | 15.05 | -0.39% | 35,106 |
| Jul 31, 2026 | 15.26 | 15.70 | 15.26 | 15.39 | 15.11 | 0.26% | 27,632 |
| Jul 30, 2026 | 15.18 | 15.37 | 15.18 | 15.35 | 15.07 | 1.32% | 26,145 |
| Jul 29, 2026 | 15.41 | 15.50 | 15.11 | 15.15 | 14.87 | -1.75% | 57,704 |
| Jul 28, 2026 | 15.50 | 15.53 | 15.40 | 15.42 | 15.14 | -0.64% | 14,081 |
| Jul 27, 2026 | 15.60 | 15.60 | 15.48 | 15.52 | 15.24 | -0.06% | 5,021 |
| Jul 24, 2026 | 15.60 | 15.68 | 15.45 | 15.53 | 15.25 | 0.32% | 21,970 |
| Jul 23, 2026 | 15.55 | 15.60 | 15.48 | 15.48 | 15.20 | -0.83% | 22,853 |
| Jul 22, 2026 | 15.53 | 15.65 | 15.53 | 15.61 | 15.32 | 0.39% | 18,495 |
| Jul 21, 2026 | 15.46 | 15.59 | 15.46 | 15.55 | 15.26 | -0.03% | 20,025 |
| Jul 20, 2026 | 15.56 | 15.67 | 15.47 | 15.56 | 15.27 | 0.10% | 13,722 |
| Jul 17, 2026 | 15.74 | 15.74 | 15.54 | 15.54 | 15.25 | -0.32% | 19,616 |
| Jul 16, 2026 | 15.58 | 15.71 | 15.58 | 15.59 | 15.30 | -0.13% | 16,098 |
| Jul 15, 2026 | 15.54 | 15.70 | 15.45 | 15.61 | 15.32 | 0.58% | 22,465 |
| Jul 14, 2026 | 15.61 | 15.69 | 15.48 | 15.52 | 15.24 | -0.34% | 14,318 |
| Jul 13, 2026 | 15.57 | 15.62 | 15.54 | 15.57 | 15.29 | -0.18% | 11,955 |
| Jul 10, 2026 | 15.63 | 15.63 | 15.57 | 15.60 | 15.31 | 0.16% | 13,794 |
| Jul 9, 2026 | 15.51 | 15.62 | 15.51 | 15.58 | 15.29 | 0.16% | 23,921 |
| Jul 8, 2026 | 15.50 | 15.63 | 15.36 | 15.55 | 15.26 | - | 67,123 |
| Jul 7, 2026 | 15.66 | 15.70 | 15.52 | 15.55 | 15.26 | -0.45% | 41,977 |
| Jul 6, 2026 | 14.97 | 15.70 | 14.92 | 15.62 | 15.33 | 4.20% | 161,847 |
| Jul 2, 2026 | 14.83 | 14.99 | 14.83 | 14.99 | 14.72 | 0.94% | 21,610 |
| Jul 1, 2026 | 14.85 | 14.97 | 14.83 | 14.85 | 14.58 | 1.23% | 62,693 |
| Jun 30, 2026 | 14.80 | 15.02 | 14.60 | 14.67 | 14.40 | -1.15% | 70,783 |
| Jun 29, 2026 | 14.84 | 14.87 | 14.82 | 14.84 | 14.57 | -0.20% | 11,835 |
| Jun 26, 2026 | 14.81 | 14.92 | 14.78 | 14.87 | 14.60 | -0.40% | 8,160 |
| Jun 25, 2026 | 14.94 | 14.94 | 14.85 | 14.93 | 14.66 | -0.07% | 46,709 |
| Jun 24, 2026 | 15.02 | 15.02 | 14.90 | 14.94 | 14.67 | -0.60% | 22,551 |
| Jun 23, 2026 | 15.07 | 15.07 | 15.03 | 15.03 | 14.75 | -0.73% | 10,665 |
| Jun 22, 2026 | 15.06 | 15.18 | 15.06 | 15.14 | 14.86 | 0.08% | 11,312 |
| Jun 18, 2026 | 15.10 | 15.13 | 15.10 | 15.13 | 14.85 | -0.01% | 7,794 |
| Jun 17, 2026 | 15.13 | 15.25 | 15.13 | 15.13 | 14.85 | -0.26% | 9,617 |
| Jun 16, 2026 | 15.20 | 15.21 | 15.15 | 15.17 | 14.89 | -0.07% | 15,590 |
| Jun 15, 2026 | 15.17 | 15.22 | 15.17 | 15.18 | 14.90 | -0.20% | 14,384 |
| Jun 12, 2026 | 15.23 | 15.23 | 15.15 | 15.21 | 14.93 | -0.16% | 12,148 |