Skip to main content
logo
Brookfield Finance I (UK) PLC (BNJ)
NYSE: BNJ · Real-Time Price · USD · Note
13.91
-0.04 (-0.29%)
At close: Nov 3, 2026, 4:00 PM EST
13.91
0.00 (0.00%)
After-hours: Nov 3, 2026, 7:00 PM EST

Brookfield Finance I (UK) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 3, 202613.9514.0613.9113.9113.91-0.29%20,529
Nov 2, 202614.1014.1013.9213.9513.95-0.07%35,387
Oct 30, 202614.0014.0313.9613.9613.96-0.64%30,329
Oct 29, 202614.0614.0614.0114.0514.05-0.07%14,717
Oct 28, 202614.1014.1314.0214.0614.060.29%12,869
Oct 27, 202614.0714.1714.0214.0214.02-9,510
Oct 26, 202614.0414.1014.0014.0214.02-0.21%16,765
Oct 23, 202614.0514.1914.0514.0514.05-0.07%13,497
Oct 22, 202614.1614.1614.0414.0614.06-0.71%14,514
Oct 21, 202614.0714.1914.0214.1614.161.07%26,662
Oct 20, 202613.9514.1313.9114.0114.010.50%44,166
Oct 19, 202614.1014.1013.9313.9413.940.22%14,230
Oct 16, 202614.0514.2013.8713.9113.91-1.83%29,335
Oct 15, 202614.1114.2113.9914.1714.170.35%25,842
Oct 14, 202614.3214.3213.8714.1214.120.28%25,664
Oct 13, 202614.0814.3114.0814.0814.08-0.25%13,584
Oct 12, 202614.0514.2714.0514.1214.12-0.98%11,039
Oct 9, 202614.1114.3114.0314.2614.261.17%5,858
Oct 8, 202614.1014.3114.0514.0914.09-0.77%29,222
Oct 7, 202614.2214.2214.2014.2014.20-0.70%14,485
Oct 6, 202614.3314.3814.3014.3014.30-0.42%13,808
Oct 5, 202614.4014.4014.2814.3614.360.28%17,651
Oct 2, 202614.4314.5314.2414.3214.32-0.80%19,673
Oct 1, 202614.3714.5314.3514.4414.44-0.10%13,859
Sep 30, 202614.4114.4514.3014.4514.450.56%19,112
Sep 29, 202614.4214.4214.2614.3714.37-0.35%21,029
Sep 28, 202614.3714.5014.3714.4214.420.24%18,390
Sep 25, 202614.3114.4814.3014.3914.390.31%7,117
Sep 24, 202614.3814.3814.2014.3414.34-0.35%24,592
Sep 23, 202614.3014.3914.2614.3914.39-22,242
Sep 22, 202614.5214.5414.3514.3914.39-1.30%37,664
Sep 21, 202614.5914.6314.5214.5814.58-0.08%17,267
Sep 18, 202614.5714.6414.5014.5914.59-0.50%9,223
Sep 17, 202614.6114.7714.5314.6714.670.93%21,833
Sep 16, 202614.4514.8114.4514.5314.53-10,918
Sep 15, 202614.5014.5414.3814.5314.53-0.10%22,560
Sep 14, 202614.6414.7214.4614.5514.55-0.38%21,275
Sep 11, 202614.5814.6414.5514.6014.60-10,810
Sep 10, 202614.5614.8714.5214.6014.600.34%17,071
Sep 9, 202614.9814.9814.5114.5514.55-2.61%64,536
Sep 8, 202615.1415.1414.7614.9414.94-1.52%12,747
Sep 4, 202614.7715.1714.7515.1715.172.36%22,437
Sep 3, 202614.8214.9014.8014.8214.820.07%15,121
Sep 2, 202614.8114.9114.8114.8114.81-0.34%21,713
Sep 1, 202614.9414.9914.8014.8614.86-0.54%29,359
Aug 31, 202615.1015.1014.8514.9414.94-0.53%28,797
Aug 28, 202615.0315.1415.0215.0215.02-0.07%8,244
Aug 27, 202615.1515.1515.0115.0315.03-0.46%12,363
Aug 26, 202615.0315.1015.0315.1015.100.17%8,003
Aug 25, 202615.0715.0815.0515.0815.080.23%5,415