Brookfield Finance Inc. (BNH)
NYSE: BNH · Real-Time Price · USD · Preferred Stock
16.08
-0.06 (-0.37%)
Aug 15, 2025, 4:00 PM - Market closed
Brookfield Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 16.22 | 16.28 | 16.06 | 16.08 | 16.08 | -0.37% | 23,360 |
| Aug 14, 2025 | 16.31 | 16.31 | 16.06 | 16.14 | 16.14 | -0.89% | 13,322 |
| Aug 13, 2025 | 16.19 | 16.37 | 16.19 | 16.29 | 16.29 | 0.77% | 33,755 |
| Aug 12, 2025 | 16.22 | 16.22 | 16.06 | 16.16 | 16.16 | 0.44% | 17,345 |
| Aug 11, 2025 | 16.16 | 16.17 | 16.06 | 16.09 | 16.09 | -0.31% | 15,446 |
| Aug 8, 2025 | 15.90 | 16.14 | 15.90 | 16.14 | 16.14 | 1.32% | 18,367 |
| Aug 7, 2025 | 16.10 | 16.20 | 15.92 | 15.93 | 15.93 | -0.44% | 18,222 |
| Aug 6, 2025 | 16.10 | 16.13 | 15.91 | 16.00 | 16.00 | -0.81% | 8,460 |
| Aug 5, 2025 | 16.07 | 16.30 | 16.02 | 16.13 | 16.13 | - | 12,799 |
| Aug 4, 2025 | 15.91 | 16.54 | 15.91 | 16.13 | 16.13 | 1.45% | 41,702 |
| Aug 1, 2025 | 16.02 | 16.09 | 15.90 | 15.90 | 15.90 | -0.50% | 10,148 |
| Jul 31, 2025 | 16.10 | 16.13 | 15.89 | 15.98 | 15.98 | 0.06% | 15,647 |
| Jul 30, 2025 | 16.11 | 16.29 | 15.92 | 15.97 | 15.97 | -1.60% | 17,513 |
| Jul 29, 2025 | 16.00 | 16.30 | 15.98 | 16.23 | 16.23 | 1.25% | 11,762 |
| Jul 28, 2025 | 16.15 | 16.15 | 15.90 | 16.03 | 16.03 | -0.50% | 17,539 |
| Jul 25, 2025 | 16.09 | 16.23 | 15.97 | 16.11 | 16.11 | 0.94% | 15,102 |
| Jul 24, 2025 | 16.07 | 16.07 | 15.90 | 15.96 | 15.96 | 0.76% | 14,411 |
| Jul 23, 2025 | 15.89 | 15.94 | 15.80 | 15.84 | 15.84 | 0.19% | 7,025 |
| Jul 22, 2025 | 15.83 | 15.92 | 15.70 | 15.81 | 15.81 | 0.32% | 13,780 |
| Jul 21, 2025 | 15.90 | 15.96 | 15.70 | 15.76 | 15.76 | -0.06% | 15,370 |
| Jul 18, 2025 | 15.93 | 16.17 | 15.77 | 15.77 | 15.77 | -0.32% | 22,232 |
| Jul 17, 2025 | 15.59 | 15.97 | 15.59 | 15.82 | 15.82 | 1.35% | 13,980 |
| Jul 16, 2025 | 15.59 | 15.67 | 15.54 | 15.61 | 15.61 | 0.58% | 13,216 |
| Jul 15, 2025 | 15.75 | 15.89 | 15.50 | 15.52 | 15.52 | -1.18% | 23,329 |
| Jul 14, 2025 | 15.97 | 15.97 | 15.58 | 15.71 | 15.71 | -0.66% | 8,487 |
| Jul 11, 2025 | 15.82 | 15.88 | 15.77 | 15.81 | 15.81 | -0.57% | 20,322 |
| Jul 10, 2025 | 15.79 | 15.91 | 15.77 | 15.90 | 15.90 | 1.15% | 9,745 |
| Jul 9, 2025 | 15.68 | 15.90 | 15.58 | 15.72 | 15.72 | 0.70% | 27,637 |
| Jul 8, 2025 | 15.58 | 15.76 | 15.57 | 15.61 | 15.61 | 0.39% | 11,023 |
| Jul 7, 2025 | 15.41 | 15.79 | 15.39 | 15.55 | 15.55 | 0.32% | 24,091 |
| Jul 3, 2025 | 15.69 | 15.75 | 15.50 | 15.50 | 15.50 | -1.21% | 10,315 |
| Jul 2, 2025 | 15.57 | 15.75 | 15.54 | 15.69 | 15.69 | -0.57% | 23,199 |
| Jul 1, 2025 | 15.40 | 15.81 | 15.37 | 15.78 | 15.49 | 2.73% | 26,020 |
| Jun 30, 2025 | 15.86 | 16.00 | 15.36 | 15.36 | 15.08 | -3.09% | 85,483 |
| Jun 27, 2025 | 15.88 | 16.00 | 15.82 | 15.85 | 15.56 | 0.06% | 12,512 |
| Jun 26, 2025 | 15.95 | 16.31 | 15.79 | 15.84 | 15.55 | 0.11% | 15,459 |
| Jun 25, 2025 | 15.78 | 15.83 | 15.68 | 15.82 | 15.53 | 0.33% | 9,949 |
| Jun 24, 2025 | 15.68 | 15.97 | 15.58 | 15.77 | 15.48 | 1.35% | 52,663 |
| Jun 23, 2025 | 15.62 | 15.70 | 15.56 | 15.56 | 15.28 | -0.13% | 50,905 |
| Jun 20, 2025 | 15.63 | 16.00 | 15.55 | 15.58 | 15.30 | 0.19% | 39,513 |
| Jun 18, 2025 | 15.57 | 15.62 | 15.51 | 15.55 | 15.27 | 0.39% | 42,855 |
| Jun 17, 2025 | 15.55 | 15.78 | 15.35 | 15.49 | 15.21 | -0.39% | 25,303 |
| Jun 16, 2025 | 15.66 | 15.71 | 15.53 | 15.55 | 15.27 | -0.64% | 15,925 |
| Jun 13, 2025 | 15.61 | 15.65 | 15.51 | 15.65 | 15.36 | -0.06% | 9,554 |
| Jun 12, 2025 | 15.64 | 15.75 | 15.59 | 15.66 | 15.37 | 0.51% | 25,913 |
| Jun 11, 2025 | 15.79 | 15.94 | 15.56 | 15.58 | 15.30 | -1.27% | 28,352 |
| Jun 10, 2025 | 15.83 | 15.83 | 15.66 | 15.78 | 15.49 | 0.70% | 12,856 |
| Jun 9, 2025 | 15.76 | 15.86 | 15.61 | 15.67 | 15.38 | -0.50% | 11,595 |
| Jun 6, 2025 | 15.84 | 15.84 | 15.75 | 15.75 | 15.46 | -0.38% | 9,790 |
| Jun 5, 2025 | 15.85 | 15.86 | 15.78 | 15.81 | 15.52 | -0.17% | 7,837 |