Skip to main content
logo
Brookfield Finance I (UK) PLC (BNJ)
NYSE: BNJ · Real-Time Price · USD · Preferred Stock
14.90
-0.05 (-0.37%)
At close: Jun 5, 2026, 4:00 PM EDT
14.90
0.00 (0.00%)
After-hours: Jun 5, 2026, 7:00 PM EDT

Brookfield Finance I (UK) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 21, 202615.2015.3615.0015.0614.78-1.25%33,180
Apr 20, 202615.2015.4015.2015.2514.97-0.39%11,951
Apr 17, 202615.3515.3615.2015.3115.030.92%16,912
Apr 16, 202615.1015.2715.1015.1714.89-0.65%6,240
Apr 15, 202615.1015.3815.1015.2714.990.59%14,935
Apr 14, 202615.0515.1814.9515.1814.901.13%13,528
Apr 13, 202614.8015.0714.7115.0114.730.81%11,515
Apr 10, 202614.8015.0414.8014.8914.620.20%4,272
Apr 9, 202614.9215.1314.8314.8614.59-0.40%13,070
Apr 8, 202614.8714.9814.8514.9214.641.02%5,780
Apr 7, 202614.6914.8114.6614.7714.500.96%8,979
Apr 6, 202614.7914.8214.5514.6314.360.07%9,311
Apr 2, 202614.4714.6514.4614.6214.350.21%20,451
Apr 1, 202614.5814.7114.5114.5914.320.34%23,828
Mar 31, 202614.8814.8814.5214.5414.27-1.42%37,219
Mar 30, 202614.7614.8014.7114.7514.480.10%15,126
Mar 27, 202614.8114.8114.7114.7414.46-0.71%6,574
Mar 26, 202614.7614.9314.7414.8414.570.61%14,396