Skip to main content
Brookfield Finance I (UK) PLC (BNJ)
NYSE: BNJ · Real-Time Price · USD · Preferred Stock
15.26
-0.12 (-0.78%)
Dec 5, 2025, 4:00 PM EST - Market closed

Brookfield Finance I (UK) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515.2715.4015.1815.2615.26-0.81%18,460
Dec 4, 202515.2615.4115.2215.3915.38-0.03%15,196
Dec 3, 202515.3715.4815.3715.3915.390.20%5,007
Dec 2, 202515.1715.4815.1715.3615.360.79%7,768
Dec 1, 202515.3515.4115.0515.2415.24-0.07%32,006
Nov 28, 202515.4115.4515.2515.2515.25-1.17%5,827
Nov 26, 202515.3015.5315.3015.4315.430.65%6,100
Nov 25, 202515.3715.3915.2515.3315.330.33%7,537
Nov 24, 202515.1115.2815.1115.2815.280.63%16,877
Nov 21, 202515.0715.2815.0715.1915.191.03%19,570
Nov 20, 202515.2215.3315.0215.0315.03-1.12%33,074
Nov 19, 202515.2415.2615.2015.2015.20-0.07%6,317
Nov 18, 202515.4815.4815.1515.2115.21-0.96%17,930
Nov 17, 202515.3015.4615.3015.3615.360.05%11,731
Nov 14, 202515.4315.4515.2215.3515.35-0.52%25,527
Nov 13, 202515.4915.4915.3815.4315.43-0.26%18,311
Nov 12, 202515.4915.5315.4215.4715.47-0.13%10,791
Nov 11, 202515.4215.6515.4215.4915.49-9,305
Nov 10, 202515.4115.6415.3215.4915.490.52%22,891
Nov 7, 202515.4915.4915.2215.4115.41-1.53%26,265
Nov 6, 202515.5115.6815.5015.6515.370.64%13,117
Nov 5, 202515.5215.6515.5215.5515.270.32%15,379
Nov 4, 202515.6015.6615.4515.5015.22-0.64%14,837
Nov 3, 202515.7315.7315.5915.6015.32-0.70%8,330
Oct 31, 202515.6115.7115.6115.7115.430.64%8,272
Oct 30, 202515.8015.8015.5215.6115.33-1.27%17,127
Oct 29, 202515.8315.8915.8115.8115.53-0.50%15,217
Oct 28, 202515.7515.8915.7515.8915.600.51%10,956
Oct 27, 202515.8915.8915.8115.8115.53-0.19%24,772
Oct 24, 202515.8915.8915.8415.8415.56-0.13%6,296
Oct 23, 202515.8915.8915.7615.8615.570.16%14,160
Oct 22, 202515.8015.9015.7715.8415.55-0.09%6,883
Oct 21, 202515.7416.0815.7415.8515.570.32%16,102
Oct 20, 202515.7215.8415.7215.8015.520.32%12,079
Oct 17, 202515.6815.8015.6615.7515.47-0.19%13,358
Oct 16, 202516.1016.1015.7815.7815.50-0.82%14,966
Oct 15, 202515.8616.0315.8615.9115.62-0.19%8,533
Oct 14, 202515.8915.9915.8915.9415.65-0.31%4,189
Oct 13, 202515.7116.0515.7115.9915.701.52%5,753
Oct 10, 202515.7915.9115.6915.7515.47-0.69%13,879
Oct 9, 202515.7915.9415.7915.8615.57-0.19%8,150
Oct 8, 202515.7415.9415.7415.8915.600.89%15,197
Oct 7, 202515.8715.8815.7115.7515.47-0.19%13,343
Oct 6, 202515.9215.9215.5615.7815.50-0.32%18,799
Oct 3, 202515.8315.8815.6315.8315.550.70%13,289
Oct 2, 202516.0216.0215.6515.7215.44-1.50%6,809
Oct 1, 202515.6416.0515.6015.9615.671.98%33,535
Sep 30, 202515.7215.8715.4115.6515.37-0.19%27,952
Sep 29, 202515.7315.7815.5815.6815.40-0.13%8,439
Sep 26, 202515.8515.8915.6715.7015.42-0.44%9,632
Sep 25, 202515.8415.8415.6115.7715.49-0.44%12,978
Sep 24, 202516.0716.1515.8015.8415.56-1.12%8,777
Sep 23, 202516.1016.1816.0216.0215.73-0.50%11,024
Sep 22, 202516.1916.2416.0616.1015.81-0.49%7,320
Sep 19, 202516.1316.1816.0216.1815.89-0.06%7,390
Sep 18, 202516.1716.2416.0516.1915.90-0.86%7,643
Sep 17, 202516.3216.4516.1816.3316.040.06%21,003
Sep 16, 202516.2816.3716.1516.3216.030.18%25,116
Sep 15, 202516.0916.3116.0916.2916.000.49%22,190
Sep 12, 202516.1416.2216.0416.2115.920.43%14,656
Sep 11, 202515.9516.2415.9416.1415.850.94%24,961
Sep 10, 202515.9216.0115.8915.9915.700.38%38,609
Sep 9, 202515.9215.9915.8715.9315.64-0.62%20,440
Sep 8, 202515.9616.0515.9416.0315.740.63%67,746
Sep 5, 202515.9115.9315.7315.9315.641.46%22,866
Sep 4, 202515.8115.8115.6515.7015.42-11,958
Sep 3, 202515.6815.7415.6815.7015.42-8,541
Sep 2, 202515.6915.7515.6015.7015.420.13%4,180
Aug 29, 202515.7115.7515.6615.6815.40-0.19%4,030
Aug 28, 202515.6715.7115.6515.7115.43-0.25%3,900
Aug 27, 202515.6915.7815.6915.7515.470.13%8,372
Aug 26, 202515.6115.7815.5515.7315.450.25%13,796
Aug 25, 202515.8315.8315.6915.6915.41-0.88%12,819
Aug 22, 202515.6015.8315.6015.8315.551.15%7,463
Aug 21, 202515.6115.7615.6115.6515.37-0.13%14,461
Aug 20, 202515.6615.8615.6515.6715.39-3,999
Aug 19, 202515.5215.6815.5215.6715.390.40%8,932
Aug 18, 202515.5415.6115.5415.6115.330.43%3,652
Aug 15, 202515.6715.7015.5015.5415.26-1.02%9,015
Aug 14, 202515.7515.8615.7015.7015.42-0.30%3,980
Aug 13, 202515.6015.8415.6015.7515.460.68%17,349
Aug 12, 202515.4115.6615.4115.6415.361.56%5,346
Aug 11, 202515.5615.5615.4015.4015.12-0.58%6,198
Aug 8, 202515.4915.4915.4015.4915.21-1.21%13,383
Aug 7, 202515.7015.8815.6715.6815.120.19%11,360
Aug 6, 202515.7015.7215.6415.6515.09-0.32%22,287
Aug 5, 202515.7215.8415.6615.7015.14-0.88%10,829
Aug 4, 202515.7015.8415.6215.8415.281.86%5,678
Aug 1, 202515.5215.6215.5215.5515.000.06%3,713
Jul 31, 202515.6715.7615.5415.5414.99-0.51%7,017
Jul 30, 202515.6115.7815.6115.6215.06-0.19%3,553
Jul 29, 202515.6015.7015.5215.6515.090.61%12,596
Jul 28, 202515.5215.5915.5215.5615.000.23%3,234
Jul 25, 202515.4715.6115.4715.5214.970.78%10,572
Jul 24, 202515.3815.4915.3815.4014.85-0.19%3,320
Jul 23, 202515.4415.5715.4115.4314.88-0.14%15,992
Jul 22, 202515.3415.6015.3415.4514.90-0.06%10,827
Jul 21, 202515.5215.6315.4515.4614.91-0.39%6,405
Jul 18, 202515.5615.6115.5015.5214.97-0.19%6,438
Jul 17, 202515.2915.7815.2915.5515.001.50%10,342