Skip to main content
Brookfield Finance Inc. (BNH)
NYSE: BNH · Real-Time Price · USD · Preferred Stock
15.60
-0.07 (-0.45%)
At close: Mar 9, 2026, 4:00 PM EDT
15.60
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT

Brookfield Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202615.6515.9415.5015.62--0.32%35,692
Mar 6, 202615.8315.8315.6615.6715.67-1.07%20,151
Mar 5, 202615.8415.9015.8415.8415.84-0.06%15,874
Mar 4, 202615.8415.8915.8015.8515.850.51%13,499
Mar 3, 202615.7615.7915.6415.7715.77-0.25%23,927
Mar 2, 202615.8515.9215.8115.8115.81-0.32%17,828
Feb 27, 202616.1316.1315.7815.8615.86-1.67%63,533
Feb 26, 202616.1816.2516.1316.1316.13-0.30%4,288
Feb 25, 202616.2016.2016.0816.1816.180.80%4,601
Feb 24, 202615.9516.0515.9516.0516.050.56%13,990
Feb 23, 202616.0016.0115.9215.9615.96-0.44%16,386
Feb 20, 202616.1116.1216.0116.0316.03-0.50%11,872
Feb 19, 202616.0716.2216.0016.1116.11-0.25%12,120
Feb 18, 202616.0316.3716.0316.1516.150.31%10,263
Feb 17, 202616.0616.1016.0216.1016.100.46%10,232
Feb 13, 202615.9716.0515.9616.0316.03-0.08%5,311
Feb 12, 202616.1016.1015.9916.0416.04-6,161
Feb 11, 202616.0016.0515.9616.0416.040.25%7,521
Feb 10, 202615.9616.0215.9616.0016.000.09%9,257
Feb 9, 202615.9516.0415.9015.9915.990.22%20,606
Feb 6, 202616.0816.0815.9115.9515.950.03%8,283
Feb 5, 202615.9615.9815.8615.9515.950.22%16,097
Feb 4, 202615.9315.9715.8515.9115.91-0.25%40,190
Feb 3, 202616.0016.0015.9115.9515.95-0.50%22,483
Feb 2, 202616.1216.1216.0216.0316.03-0.56%12,400
Jan 30, 202615.9216.1315.8616.1216.121.07%33,971
Jan 29, 202616.0116.0815.9215.9515.95-0.25%7,992
Jan 28, 202616.0116.0515.9015.9915.99-0.12%23,548
Jan 27, 202616.0216.0215.9216.0116.010.31%11,798
Jan 26, 202616.0116.0515.8615.9615.96-0.25%24,945
Jan 23, 202616.0216.1015.9516.0016.00-0.62%24,631
Jan 22, 202616.0516.1616.0116.1016.100.31%39,761
Jan 21, 202616.0816.0815.9516.0516.050.12%23,292
Jan 20, 202616.0516.1215.9116.0316.03-0.56%36,838
Jan 16, 202616.1416.2116.0516.1216.12-0.12%16,318
Jan 15, 202616.0116.2215.9616.1416.140.88%21,760
Jan 14, 202616.0816.1015.9416.0016.00-0.50%25,232
Jan 13, 202616.1216.1215.9616.0816.080.12%13,952
Jan 12, 202616.0216.0716.0116.0616.06-0.06%15,470
Jan 9, 202616.0816.2016.0416.0716.07-0.13%8,806
Jan 8, 202616.0116.2416.0016.0916.090.44%31,584
Jan 7, 202616.1216.1516.0216.0216.02-0.37%23,181
Jan 6, 202616.0516.0815.9616.0816.08-26,327
Jan 5, 202616.2616.3716.0016.0816.08-0.86%24,213
Jan 2, 202616.2616.4016.1416.2216.22-1.46%18,860
Dec 31, 202516.6116.7616.4216.4616.17-0.72%340,698
Dec 30, 202516.2716.7016.2016.5816.291.53%108,919
Dec 29, 202516.2616.4016.2216.3316.04-27,835
Dec 26, 202516.3916.3916.2716.3316.04-0.06%9,732
Dec 24, 202516.2016.3516.2016.3416.050.74%11,123
Dec 23, 202516.1916.3016.1316.2215.94-11,071
Dec 22, 202516.3016.4216.1216.2215.94-0.61%34,403
Dec 19, 202516.2716.3716.1816.3216.03-0.12%18,008
Dec 18, 202516.3416.5016.2216.3416.050.25%20,258
Dec 17, 202516.3416.3816.1816.3016.010.12%23,282
Dec 16, 202516.2216.4016.2216.2815.99-0.06%15,802
Dec 15, 202516.2716.4216.0716.2916.000.25%17,187
Dec 12, 202516.2716.4516.1516.2515.96-0.85%11,706
Dec 11, 202516.2416.4316.2416.3916.100.68%20,376
Dec 10, 202516.3516.4016.2316.2815.99-0.55%30,919
Dec 9, 202516.4216.4316.2016.3716.080.12%15,732
Dec 8, 202516.3816.4116.2016.3516.06-0.49%15,026
Dec 5, 202516.3516.4516.0916.4316.140.12%19,031
Dec 4, 202516.4616.4816.3116.4116.12-0.36%10,635
Dec 3, 202516.3116.5016.3116.4716.180.73%19,721
Dec 2, 202516.1416.3816.1316.3516.061.55%32,005
Dec 1, 202516.2516.2716.1016.1015.82-1.11%27,362
Nov 28, 202516.3016.3316.2816.2815.99-0.12%3,164
Nov 26, 202516.3016.3416.1616.3016.010.18%15,629
Nov 25, 202516.3016.3216.1916.2715.980.25%9,448
Nov 24, 202516.1516.3516.1216.2315.940.56%21,995
Nov 21, 202515.9716.2315.9616.1415.860.88%18,585
Nov 20, 202516.0516.1015.9616.0015.72-0.19%13,721
Nov 19, 202516.0116.0615.9516.0315.750.12%17,399
Nov 18, 202516.2016.3416.0016.0115.73-2.08%58,775
Nov 17, 202516.3016.4016.1016.3516.060.49%11,837
Nov 14, 202516.3116.3816.1916.2715.98-0.73%17,814
Nov 13, 202516.3316.5016.1016.3916.100.37%47,729
Nov 12, 202516.5616.6016.2816.3316.04-1.33%10,046
Nov 11, 202516.5716.6916.5016.5516.26-0.06%14,932
Nov 10, 202516.4816.6016.3116.5616.270.85%15,275
Nov 7, 202516.0816.6816.0116.4216.132.11%46,668
Nov 6, 202516.1116.2016.0516.0815.80-0.19%33,070
Nov 5, 202516.0616.2116.0616.1115.830.37%25,117
Nov 4, 202516.1916.1916.0216.0515.77-0.86%24,249
Nov 3, 202516.2716.2716.1516.1915.910.12%55,606
Oct 31, 202516.3516.3516.1216.1715.89-0.84%38,212
Oct 30, 202516.4016.4016.2116.3116.02-0.32%29,539
Oct 29, 202516.4416.4516.3616.3616.07-0.24%14,256
Oct 28, 202516.3916.4116.3216.4016.110.68%10,242
Oct 27, 202516.3416.5216.2116.2916.000.18%48,649
Oct 24, 202516.2816.3316.1816.2615.970.06%25,130
Oct 23, 202516.1716.3416.1716.2515.96-13,265
Oct 22, 202516.2016.2516.1016.2515.960.12%44,961
Oct 21, 202516.3216.3416.1616.2315.94-0.79%159,401
Oct 20, 202516.3016.3616.2416.3616.070.49%12,697
Oct 17, 202516.2116.2916.1516.2815.990.25%33,096
Oct 16, 202516.3816.4016.2416.2415.95-0.79%16,486
Oct 15, 202516.3016.4016.2516.3716.080.43%23,673
Oct 14, 202516.4416.4416.1616.3016.01-0.43%21,517