Skip to main content
Brookfield Finance Inc. (BNH)
NYSE: BNH · Real-Time Price · USD · Preferred Stock
16.43
+0.02 (0.12%)
Dec 5, 2025, 4:00 PM EST - Market closed

Brookfield Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.3516.4516.0916.4316.430.12%19,031
Dec 4, 202516.4616.4816.3116.4116.41-0.36%10,635
Dec 3, 202516.3116.5016.3116.4716.470.73%19,721
Dec 2, 202516.1416.3816.1316.3516.351.55%32,005
Dec 1, 202516.2516.2716.1016.1016.10-1.11%27,362
Nov 28, 202516.3016.3316.2816.2816.28-0.12%3,164
Nov 26, 202516.3016.3416.1616.3016.300.18%15,629
Nov 25, 202516.3016.3216.1916.2716.270.25%9,448
Nov 24, 202516.1516.3516.1216.2316.230.56%21,995
Nov 21, 202515.9716.2315.9616.1416.140.88%18,585
Nov 20, 202516.0516.1015.9616.0016.00-0.19%13,721
Nov 19, 202516.0116.0615.9516.0316.030.12%17,399
Nov 18, 202516.2016.3416.0016.0116.01-2.08%58,775
Nov 17, 202516.3016.4016.1016.3516.350.49%11,837
Nov 14, 202516.3116.3816.1916.2716.27-0.73%17,814
Nov 13, 202516.3316.5016.1016.3916.390.37%47,729
Nov 12, 202516.5616.6016.2816.3316.33-1.33%10,046
Nov 11, 202516.5716.6916.5016.5516.55-0.06%14,932
Nov 10, 202516.4816.6016.3116.5616.560.85%15,275
Nov 7, 202516.0816.6816.0116.4216.422.11%46,668
Nov 6, 202516.1116.2016.0516.0816.08-0.19%33,070
Nov 5, 202516.0616.2116.0616.1116.110.37%25,117
Nov 4, 202516.1916.1916.0216.0516.05-0.86%24,249
Nov 3, 202516.2716.2716.1516.1916.190.12%55,606
Oct 31, 202516.3516.3516.1216.1716.17-0.84%38,212
Oct 30, 202516.4016.4016.2116.3116.31-0.32%29,539
Oct 29, 202516.4416.4516.3616.3616.36-0.24%14,256
Oct 28, 202516.3916.4116.3216.4016.400.68%10,242
Oct 27, 202516.3416.5216.2116.2916.290.18%48,649
Oct 24, 202516.2816.3316.1816.2616.260.06%25,130
Oct 23, 202516.1716.3416.1716.2516.25-13,265
Oct 22, 202516.2016.2516.1016.2516.250.12%44,961
Oct 21, 202516.3216.3416.1616.2316.23-0.79%159,401
Oct 20, 202516.3016.3616.2416.3616.360.49%12,697
Oct 17, 202516.2116.2916.1516.2816.280.25%33,096
Oct 16, 202516.3816.4016.2416.2416.24-0.79%16,486
Oct 15, 202516.3016.4016.2516.3716.370.43%23,673
Oct 14, 202516.4416.4416.1616.3016.30-0.43%21,517
Oct 13, 202516.4416.5016.2016.3716.371.36%11,631
Oct 10, 202516.2716.2716.0616.1516.15-0.25%59,125
Oct 9, 202516.2616.2616.0116.1916.19-0.12%40,504
Oct 8, 202516.2516.5016.1316.2116.21-41,387
Oct 7, 202516.1016.2516.0916.2116.210.75%55,893
Oct 6, 202516.0716.1115.8816.0916.090.44%53,200
Oct 3, 202516.0316.1515.9016.0216.02-0.19%31,622
Oct 2, 202516.0716.1415.9616.0516.05-1.41%43,564
Oct 1, 202516.0316.2816.0316.2815.992.07%65,942
Sep 30, 202516.0416.1415.7415.9515.67-1.18%447,634
Sep 29, 202516.2616.5316.0916.1415.85-0.74%35,963
Sep 26, 202516.1816.4216.1816.2615.970.06%13,076
Sep 25, 202516.3016.3016.1916.2515.96-0.43%44,060
Sep 24, 202516.5116.6016.2316.3216.03-1.51%29,855
Sep 23, 202516.7016.7016.5116.5716.28-1.13%21,819
Sep 22, 202516.7016.8616.6616.7616.46-0.12%17,717
Sep 19, 202516.9016.9016.5816.7816.48-0.53%24,921
Sep 18, 202516.9516.9516.8016.8716.57-0.24%13,353
Sep 17, 202517.0817.1216.7516.9116.61-0.41%20,548
Sep 16, 202516.9717.0516.9416.9816.680.41%6,376
Sep 15, 202516.8017.0016.7816.9116.610.77%15,972
Sep 12, 202516.9416.9416.7116.7816.480.12%8,754
Sep 11, 202516.7316.9616.7116.7616.460.66%23,869
Sep 10, 202516.6516.7916.6116.6516.35-0.06%13,993
Sep 9, 202516.6016.6716.4016.6616.36-0.12%21,583
Sep 8, 202516.8016.8016.6116.6816.380.60%15,798
Sep 5, 202516.4116.6516.3916.5816.291.53%24,495
Sep 4, 202516.3916.3916.3116.3316.040.12%12,339
Sep 3, 202516.3016.3916.2916.3116.020.31%5,802
Sep 2, 202516.3016.3016.2016.2615.97-0.25%9,718
Aug 29, 202516.2116.3816.1916.3016.010.93%27,848
Aug 28, 202516.1416.2016.1316.1515.860.12%15,061
Aug 27, 202516.1416.2216.1116.1315.84-0.37%14,506
Aug 26, 202516.1716.3116.0416.1915.90-0.12%21,030
Aug 25, 202516.1616.3116.1616.2115.920.50%8,391
Aug 22, 202515.9516.1915.9516.1315.841.32%16,311
Aug 21, 202515.9616.0215.7815.9215.64-0.25%32,655
Aug 20, 202516.3916.4615.8715.9615.68-2.39%69,219
Aug 19, 202516.2016.3716.2016.3516.061.30%18,319
Aug 18, 202516.2116.2116.0816.1415.850.37%9,571
Aug 15, 202516.2216.2816.0616.0815.79-0.37%23,360
Aug 14, 202516.3116.3116.0616.1415.85-0.89%13,322
Aug 13, 202516.1916.3716.1916.2916.000.77%33,755
Aug 12, 202516.2216.2216.0616.1615.870.44%17,345
Aug 11, 202516.1616.1716.0616.0915.80-0.31%15,446
Aug 8, 202515.9016.1415.9016.1415.851.32%18,367
Aug 7, 202516.1016.2015.9215.9315.65-0.44%18,222
Aug 6, 202516.1016.1315.9116.0015.72-0.81%8,460
Aug 5, 202516.0716.3016.0216.1315.84-12,799
Aug 4, 202515.9116.5415.9116.1315.841.45%41,702
Aug 1, 202516.0216.0915.9015.9015.62-0.50%10,148
Jul 31, 202516.1016.1315.8915.9815.700.06%15,647
Jul 30, 202516.1116.2915.9215.9715.69-1.60%17,513
Jul 29, 202516.0016.3015.9816.2315.941.25%11,762
Jul 28, 202516.1516.1515.9016.0315.75-0.50%17,539
Jul 25, 202516.0916.2315.9716.1115.820.94%15,102
Jul 24, 202516.0716.0715.9015.9615.680.76%14,411
Jul 23, 202515.8915.9415.8015.8415.560.19%7,025
Jul 22, 202515.8315.9215.7015.8115.530.32%13,780
Jul 21, 202515.9015.9615.7015.7615.48-0.06%15,370
Jul 18, 202515.9316.1715.7715.7715.49-0.32%22,232
Jul 17, 202515.5915.9715.5915.8215.541.35%13,980