Brookfield Finance I (UK) PLC (BNJ)
NYSE: BNJ · Real-Time Price · USD · Preferred Stock
15.54
-0.16 (-1.02%)
Aug 15, 2025, 4:00 PM - Market closed
Brookfield Finance I (UK) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 15.67 | 15.70 | 15.50 | 15.54 | 15.54 | -1.02% | 9,015 |
| Aug 14, 2025 | 15.75 | 15.86 | 15.70 | 15.70 | 15.70 | -0.30% | 3,980 |
| Aug 13, 2025 | 15.60 | 15.84 | 15.60 | 15.75 | 15.75 | 0.68% | 17,349 |
| Aug 12, 2025 | 15.41 | 15.66 | 15.41 | 15.64 | 15.64 | 1.56% | 5,346 |
| Aug 11, 2025 | 15.56 | 15.56 | 15.40 | 15.40 | 15.40 | -0.58% | 6,198 |
| Aug 8, 2025 | 15.49 | 15.49 | 15.40 | 15.49 | 15.49 | -1.21% | 13,383 |
| Aug 7, 2025 | 15.70 | 15.88 | 15.67 | 15.68 | 15.68 | 0.19% | 11,360 |
| Aug 6, 2025 | 15.70 | 15.72 | 15.64 | 15.65 | 15.65 | -0.32% | 22,287 |
| Aug 5, 2025 | 15.72 | 15.84 | 15.66 | 15.70 | 15.70 | -0.88% | 10,829 |
| Aug 4, 2025 | 15.70 | 15.84 | 15.62 | 15.84 | 15.84 | 1.86% | 5,678 |
| Aug 1, 2025 | 15.52 | 15.62 | 15.52 | 15.55 | 15.55 | 0.06% | 3,713 |
| Jul 31, 2025 | 15.67 | 15.76 | 15.54 | 15.54 | 15.54 | -0.51% | 7,017 |
| Jul 30, 2025 | 15.61 | 15.78 | 15.61 | 15.62 | 15.62 | -0.19% | 3,553 |
| Jul 29, 2025 | 15.60 | 15.70 | 15.52 | 15.65 | 15.65 | 0.61% | 12,596 |
| Jul 28, 2025 | 15.52 | 15.59 | 15.52 | 15.56 | 15.56 | 0.23% | 3,234 |
| Jul 25, 2025 | 15.47 | 15.61 | 15.47 | 15.52 | 15.52 | 0.78% | 10,572 |
| Jul 24, 2025 | 15.38 | 15.49 | 15.38 | 15.40 | 15.40 | -0.19% | 3,320 |
| Jul 23, 2025 | 15.44 | 15.57 | 15.41 | 15.43 | 15.43 | -0.14% | 15,992 |
| Jul 22, 2025 | 15.34 | 15.60 | 15.34 | 15.45 | 15.45 | -0.06% | 10,827 |
| Jul 21, 2025 | 15.52 | 15.63 | 15.45 | 15.46 | 15.46 | -0.39% | 6,405 |
| Jul 18, 2025 | 15.56 | 15.61 | 15.50 | 15.52 | 15.52 | -0.19% | 6,438 |
| Jul 17, 2025 | 15.29 | 15.78 | 15.29 | 15.55 | 15.55 | 1.50% | 10,342 |
| Jul 16, 2025 | 15.36 | 15.43 | 15.29 | 15.32 | 15.32 | -0.45% | 8,729 |
| Jul 15, 2025 | 15.37 | 15.40 | 15.35 | 15.39 | 15.39 | -0.03% | 7,660 |
| Jul 14, 2025 | 15.34 | 15.48 | 15.34 | 15.40 | 15.40 | 0.03% | 5,344 |
| Jul 11, 2025 | 15.43 | 15.52 | 15.36 | 15.39 | 15.39 | -0.84% | 7,688 |
| Jul 10, 2025 | 15.52 | 15.55 | 15.47 | 15.52 | 15.52 | 0.46% | 13,884 |
| Jul 9, 2025 | 15.39 | 15.53 | 15.35 | 15.45 | 15.45 | 0.97% | 23,214 |
| Jul 8, 2025 | 15.25 | 15.37 | 15.25 | 15.30 | 15.30 | 0.20% | 8,255 |
| Jul 7, 2025 | 15.20 | 15.32 | 15.20 | 15.27 | 15.27 | -0.07% | 14,347 |
| Jul 3, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 0.20% | 1,238 |
| Jul 2, 2025 | 15.02 | 15.25 | 15.02 | 15.25 | 15.25 | 0.86% | 7,233 |
| Jul 1, 2025 | 14.84 | 15.12 | 14.84 | 15.12 | 15.12 | 1.89% | 25,397 |
| Jun 30, 2025 | 15.06 | 15.08 | 14.84 | 14.84 | 14.84 | -1.72% | 81,083 |
| Jun 27, 2025 | 15.30 | 15.34 | 15.10 | 15.10 | 15.10 | -1.15% | 8,932 |
| Jun 26, 2025 | 15.34 | 15.34 | 15.24 | 15.28 | 15.28 | 0.16% | 5,246 |
| Jun 25, 2025 | 15.30 | 15.34 | 15.25 | 15.25 | 15.25 | - | 3,857 |
| Jun 24, 2025 | 15.10 | 15.30 | 15.10 | 15.25 | 15.25 | 0.73% | 5,400 |
| Jun 23, 2025 | 15.05 | 15.15 | 15.05 | 15.14 | 15.14 | 0.07% | 13,114 |
| Jun 20, 2025 | 15.14 | 15.14 | 15.00 | 15.13 | 15.13 | 0.13% | 22,933 |
| Jun 18, 2025 | 15.06 | 15.13 | 15.06 | 15.11 | 15.11 | -0.30% | 9,403 |
| Jun 17, 2025 | 15.15 | 15.22 | 15.06 | 15.16 | 15.16 | 0.70% | 7,352 |
| Jun 16, 2025 | 15.06 | 15.17 | 15.03 | 15.05 | 15.05 | 0.26% | 8,258 |
| Jun 13, 2025 | 14.97 | 15.10 | 14.97 | 15.01 | 15.01 | -0.66% | 7,448 |
| Jun 12, 2025 | 15.01 | 15.11 | 15.01 | 15.11 | 15.11 | 0.53% | 6,324 |
| Jun 11, 2025 | 15.07 | 15.19 | 15.02 | 15.03 | 15.03 | -0.73% | 7,989 |
| Jun 10, 2025 | 15.13 | 15.25 | 15.09 | 15.14 | 15.14 | 0.10% | 12,613 |
| Jun 9, 2025 | 15.10 | 15.30 | 15.03 | 15.13 | 15.13 | 0.17% | 6,716 |
| Jun 6, 2025 | 15.13 | 15.38 | 15.09 | 15.10 | 15.10 | -0.79% | 9,092 |
| Jun 5, 2025 | 15.34 | 15.36 | 15.17 | 15.22 | 15.22 | -0.82% | 5,017 |