Skip to main content
logo
Brookfield Finance I (UK) PLC (BNJ)
NYSE: BNJ · Real-Time Price · USD · Preferred Stock
14.99
+0.14 (0.94%)
At close: Jul 2, 2026, 4:00 PM EDT
14.80
-0.19 (-1.27%)
After-hours: Jul 2, 2026, 7:00 PM EDT

Brookfield Finance I (UK) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 2, 202614.8314.9914.8314.9914.990.94%21,510
Jul 1, 202614.8514.9714.8314.8514.851.23%62,693
Jun 30, 202614.8015.0214.6014.6714.67-1.15%68,033
Jun 29, 202614.8414.8714.8214.8414.84-0.20%11,835
Jun 26, 202614.8114.9214.7814.8714.87-0.40%8,051
Jun 25, 202614.9414.9414.8514.9314.93-0.07%46,709
Jun 24, 202615.0215.0214.9014.9414.94-0.60%22,551
Jun 23, 202615.0715.0715.0315.0315.03-0.73%10,665
Jun 22, 202615.0615.1815.0615.1415.140.08%11,312
Jun 18, 202615.1015.1315.1015.1315.13-0.01%7,794
Jun 17, 202615.1315.2515.1315.1315.13-0.26%9,617
Jun 16, 202615.2015.2115.1515.1715.17-0.07%15,290
Jun 15, 202615.1715.2215.1715.1815.18-0.20%14,384
Jun 12, 202615.2315.2315.1515.2115.21-0.16%12,147
Jun 11, 202615.1515.2415.1015.2415.240.76%6,493
Jun 10, 202615.2015.2415.1215.1215.12-0.73%16,119
Jun 9, 202615.2615.2615.1315.2315.230.34%32,193
Jun 8, 202614.8415.2314.8415.1815.181.91%78,683
Jun 5, 202614.8314.9514.8314.9014.90-0.37%6,061
Jun 4, 202614.8315.0414.8314.9514.950.24%33,198
Jun 3, 202614.8514.9414.8314.9114.91-0.04%22,163
Jun 2, 202614.8214.9414.8214.9214.92-0.07%14,346
Jun 1, 202614.9014.9914.8214.9314.93-0.33%6,653
May 29, 202614.9214.9914.8314.9814.980.40%8,174
May 28, 202614.8214.9214.8214.9214.92-9,488
May 27, 202614.9214.9214.8414.9214.92-11,684
May 26, 202614.8414.9214.8414.9214.920.54%9,649
May 22, 202614.9014.9114.8214.8414.840.13%5,760
May 21, 202614.7514.9114.7514.8214.82-0.13%14,116
May 20, 202614.7614.8414.7614.8414.840.47%8,459
May 19, 202614.9814.9814.7514.7714.77-0.30%15,307
May 18, 202615.0215.0214.8014.8114.81-0.51%16,719
May 15, 202615.0115.0314.8214.8914.89-0.80%19,727
May 14, 202615.0115.1115.0115.0115.01-0.46%4,696
May 13, 202614.9615.0914.9615.0815.080.47%4,547
May 12, 202615.0015.0714.9215.0115.010.07%12,595
May 11, 202615.0015.0814.9015.0015.00-24,578
May 8, 202615.0215.0414.9115.0015.000.34%16,644
May 7, 202615.1115.2415.1115.2314.950.66%8,235
May 6, 202615.1115.2715.1115.1314.85-0.07%11,848
May 5, 202615.1415.1915.0415.1414.86-0.59%27,864
May 4, 202615.2015.2715.1015.2314.95-0.39%20,562
May 1, 202614.9515.3114.9515.2915.012.14%15,991
Apr 30, 202614.9115.1514.9114.9714.690.47%12,882
Apr 29, 202615.2315.2314.9014.9014.62-1.52%13,477
Apr 28, 202615.1215.3015.1215.1314.85-9,562
Apr 27, 202615.1415.2515.1215.1314.85-0.13%15,444
Apr 24, 202615.1815.1815.0615.1514.870.60%6,158
Apr 23, 202615.1015.3415.0515.0614.78-0.66%14,182
Apr 22, 202615.0815.3015.0815.1614.880.66%19,271