Skip to main content
Brookfield Finance I (UK) PLC (BNJ)
NYSE: BNJ · Real-Time Price · USD · Preferred Stock
15.11
-0.11 (-0.72%)
At close: Mar 9, 2026, 4:00 PM EDT
15.11
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT

Brookfield Finance I (UK) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202615.2415.2915.1215.12--0.66%13,603
Mar 6, 202615.3115.3415.2215.2215.22-0.59%15,153
Mar 5, 202615.2515.3515.2515.3115.310.07%5,046
Mar 4, 202615.2515.4815.2515.3015.300.20%26,094
Mar 3, 202615.2315.3415.2315.2715.27-0.13%7,711
Mar 2, 202615.3115.3615.2615.2915.290.20%9,598
Feb 27, 202615.3915.5315.2515.2615.26-1.55%41,612
Feb 26, 202615.4515.6015.4015.5015.500.47%15,484
Feb 25, 202615.5015.5015.3815.4315.430.28%5,903
Feb 24, 202615.4215.4315.3615.3915.390.03%7,769
Feb 23, 202615.3515.4615.3515.3815.38-9,245
Feb 20, 202615.3515.4515.3515.3815.38-0.51%13,035
Feb 19, 202615.4315.5015.3515.4615.46-0.07%16,343
Feb 18, 202615.3415.5215.3415.4715.47-7,647
Feb 17, 202615.3915.4815.3915.4715.470.08%14,624
Feb 13, 202615.3315.5215.3015.4615.460.83%17,737
Feb 12, 202615.4015.4215.3315.3315.33-0.45%7,092
Feb 11, 202615.4015.4315.3515.4015.40-0.13%6,098
Feb 10, 202615.4015.5115.4015.4215.420.13%10,667
Feb 9, 202615.3915.4915.3915.4015.40-1.66%18,709
Feb 6, 202615.6615.7715.6215.6615.38-0.70%10,413
Feb 5, 202615.7615.7715.5915.7715.49-15,666
Feb 4, 202615.7215.7715.6215.7715.490.06%10,998
Feb 3, 202615.7915.8315.6315.7615.480.10%16,404
Feb 2, 202615.8015.8015.6515.7515.46-0.28%8,773
Jan 30, 202615.7315.7915.7115.7915.510.45%63,277
Jan 29, 202615.7315.7715.6815.7215.44-0.06%14,006
Jan 28, 202615.7215.7415.6615.7315.45-0.32%10,075
Jan 27, 202615.6415.7915.6415.7815.50-0.13%13,589
Jan 26, 202615.7115.8015.6015.8015.520.77%28,358
Jan 23, 202615.6515.7315.6415.6815.400.13%14,619
Jan 22, 202615.6615.8015.6515.6615.38-0.13%25,102
Jan 21, 202615.5615.7415.5615.6815.400.58%31,434
Jan 20, 202615.6315.7915.5415.5915.31-0.38%20,726
Jan 16, 202615.7015.7315.5815.6515.37-42,831
Jan 15, 202615.2615.7015.2615.6515.372.22%142,521
Jan 14, 202615.1715.4115.1715.3115.040.13%26,060
Jan 13, 202615.2115.3315.2115.2915.020.20%4,410
Jan 12, 202615.1815.3215.1815.2614.99-0.20%33,826
Jan 9, 202615.2115.4215.2115.2915.020.26%17,962
Jan 8, 202615.1815.4115.1815.2514.98-0.20%9,797
Jan 7, 202615.1315.2915.1315.2815.010.26%21,593
Jan 6, 202615.1815.2415.1315.2414.970.13%15,720
Jan 5, 202615.2215.4015.1815.2214.950.07%16,145
Jan 2, 202615.1715.3015.1315.2114.940.53%12,135
Dec 31, 202515.1815.4715.1315.1314.86-1.30%29,008
Dec 30, 202515.1115.4415.1015.3315.051.39%29,770
Dec 29, 202515.2015.4015.1215.1214.85-0.85%27,201
Dec 26, 202515.2115.3715.1815.2514.980.13%6,555
Dec 24, 202515.1315.3315.1315.2314.960.07%6,391
Dec 23, 202515.1515.2215.1315.2214.950.46%17,125
Dec 22, 202515.2315.4715.1115.1514.88-0.69%23,559
Dec 19, 202515.2515.3315.1415.2614.98-0.36%21,065
Dec 18, 202515.2215.4715.2015.3115.040.79%16,783
Dec 17, 202515.1515.2315.1315.1914.92-0.07%8,732
Dec 16, 202515.1815.2315.1115.2014.930.13%19,124
Dec 15, 202515.1615.2815.1515.1814.91-0.39%8,651
Dec 12, 202515.2015.2515.1215.2414.97-0.39%12,954
Dec 11, 202515.1815.3915.1815.3015.030.59%13,951
Dec 10, 202515.2215.2615.1415.2114.94-0.07%23,341
Dec 9, 202515.2515.2615.1215.2214.95-0.26%23,413
Dec 8, 202515.2715.4115.2515.2614.99-11,626
Dec 5, 202515.2715.4015.1815.2614.99-0.81%18,460
Dec 4, 202515.2615.4115.2215.3915.11-0.03%15,196
Dec 3, 202515.3715.4815.3715.3915.110.20%5,007
Dec 2, 202515.1715.4815.1715.3615.080.79%7,768
Dec 1, 202515.3515.4115.0515.2414.97-0.07%32,006
Nov 28, 202515.4115.4515.2515.2514.98-1.17%5,827
Nov 26, 202515.3015.5315.3015.4315.150.65%6,100
Nov 25, 202515.3715.3915.2515.3315.050.33%7,537
Nov 24, 202515.1115.2815.1115.2815.010.63%16,877
Nov 21, 202515.0715.2815.0715.1914.911.03%19,570
Nov 20, 202515.2215.3315.0215.0314.76-1.12%33,074
Nov 19, 202515.2415.2615.2015.2014.93-0.07%6,317
Nov 18, 202515.4815.4815.1515.2114.94-0.96%17,930
Nov 17, 202515.3015.4615.3015.3615.080.05%11,731
Nov 14, 202515.4315.4515.2215.3515.07-0.52%25,527
Nov 13, 202515.4915.4915.3815.4315.15-0.26%18,311
Nov 12, 202515.4915.5315.4215.4715.19-0.13%10,791
Nov 11, 202515.4215.6515.4215.4915.21-9,305
Nov 10, 202515.4115.6415.3215.4915.210.52%22,891
Nov 7, 202515.4915.4915.2215.4115.13-1.53%26,265
Nov 6, 202515.5115.6815.5015.6515.090.64%13,117
Nov 5, 202515.5215.6515.5215.5515.000.32%15,379
Nov 4, 202515.6015.6615.4515.5014.95-0.64%14,837
Nov 3, 202515.7315.7315.5915.6015.04-0.70%8,330
Oct 31, 202515.6115.7115.6115.7115.150.64%8,272
Oct 30, 202515.8015.8015.5215.6115.05-1.27%17,127
Oct 29, 202515.8315.8915.8115.8115.25-0.50%15,217
Oct 28, 202515.7515.8915.7515.8915.320.51%10,956
Oct 27, 202515.8915.8915.8115.8115.25-0.19%24,772
Oct 24, 202515.8915.8915.8415.8415.28-0.13%6,296
Oct 23, 202515.8915.8915.7615.8615.290.16%14,160
Oct 22, 202515.8015.9015.7715.8415.27-0.09%6,883
Oct 21, 202515.7416.0815.7415.8515.290.32%16,102
Oct 20, 202515.7215.8415.7215.8015.240.32%12,079
Oct 17, 202515.6815.8015.6615.7515.19-0.19%13,358
Oct 16, 202516.1016.1015.7815.7815.22-0.82%14,966
Oct 15, 202515.8616.0315.8615.9115.34-0.19%8,533
Oct 14, 202515.8915.9915.8915.9415.37-0.31%4,189