Skip to main content
logo
Brookfield Finance I (UK) PLC (BNJ)
NYSE: BNJ · Real-Time Price · USD · Preferred Stock
14.89
-0.12 (-0.80%)
At close: May 15, 2026, 4:00 PM EDT
14.89
0.00 (0.00%)
After-hours: May 15, 2026, 7:00 PM EDT

Brookfield Finance I (UK) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 202615.0115.0314.8214.85--1.07%19,506
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, 202615.0215.0414.9115.0015.00-1.51%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, 202615.2315.2314.9014.9014.63-1.52%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, 202614.8714.9814.8514.9214.651.02%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
Mar 25, 202614.7514.9014.7514.7514.48-4,070
Mar 24, 202614.7514.8914.7114.7514.48-0.44%9,856
Mar 23, 202614.8514.8514.7114.8214.540.17%10,548
Mar 20, 202614.8114.9714.7514.7914.52-0.60%8,756
Mar 19, 202614.9915.2514.8314.8814.61-0.80%20,746
Mar 18, 202615.0515.1415.0015.0014.72-12,908
Mar 17, 202615.0015.1914.9915.0014.72-0.33%21,617
Mar 16, 202615.0515.0915.0015.0514.770.07%24,976
Mar 13, 202615.0415.1215.0015.0414.760.07%29,235
Mar 12, 202615.1215.2115.0015.0314.75-0.60%28,399
Mar 11, 202615.1315.2115.1215.1214.84-0.33%16,698
Mar 10, 202615.1115.3715.1115.1714.890.40%6,456
Mar 9, 202615.2415.2915.1115.1114.83-0.72%14,883
Mar 6, 202615.3115.3415.2215.2214.94-0.59%15,153