Brookfield Finance Inc. 4.50% P (BNJ) NYSE
14.92
-0.01(-0.07%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
BNJ Historical Return
If you invested $1000 in Brookfield Finance Inc. 4.50% P (BNJ) since IPO date, it would be worth $818.43 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $805.62, while $1000 invested 1 year ago would be worth $1,035.39. This corresponds to total returns of -18.16%, -19.44%, 3.54%, respectively, with annualized returns of -3.57%, -4.23%, 3.54%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
BNJ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 14.82 | 14.92 | 14.92 | 14.94 | 14.82 | 14,345 |
| June 01, 2026 | 14.9 | 14.93 | 14.93 | 14.95 | 14.82 | 6,462 |
| May 29, 2026 | 14.92 | 14.98 | 14.98 | 14.98 | 14.83 | 8,174 |
| May 28, 2026 | 14.82 | 14.92 | 14.92 | 14.92 | 14.82 | 9,434 |
| May 27, 2026 | 14.92 | 14.92 | 14.92 | 14.92 | 14.84 | 11,684 |
| May 26, 2026 | 14.84 | 14.92 | 14.92 | 14.92 | 14.84 | 9,639 |
| May 22, 2026 | 14.9 | 14.84 | 14.84 | 14.91 | 14.82 | 5,672 |
| May 21, 2026 | 14.75 | 14.83 | 14.83 | 14.91 | 14.75 | 14,089 |
| May 20, 2026 | 14.76 | 14.84 | 14.84 | 14.84 | 14.76 | 8,118 |
| May 19, 2026 | 14.98 | 14.77 | 14.77 | 14.98 | 14.76 | 15,254 |
| May 18, 2026 | 15.02 | 14.81 | 14.81 | 15.02 | 14.8 | 16,717 |
| May 15, 2026 | 15.01 | 14.89 | 14.89 | 15.02 | 14.82 | 19,727 |
| May 14, 2026 | 15.01 | 15.01 | 15.01 | 15.11 | 15.01 | 4,695 |
| May 13, 2026 | 14.96 | 15.08 | 15.08 | 15.09 | 14.96 | 4,546 |
| May 12, 2026 | 15 | 15.01 | 15.01 | 15.07 | 14.92 | 12,556 |
| May 11, 2026 | 15 | 15 | 15 | 15.08 | 14.9 | 24,377 |
| May 08, 2026 | 15.02 | 15 | 15 | 15.02 | 14.92 | 16,599 |
| May 07, 2026 | 15.11 | 15.23 | 15.23 | 15.23 | 15.11 | 8,234 |
| May 06, 2026 | 15.11 | 15.13 | 15.13 | 15.27 | 15.11 | 11,822 |
| May 05, 2026 | 15.14 | 15.14 | 15.14 | 15.19 | 15.06 | 27,863 |
| May 04, 2026 | 15.2 | 15.23 | 15.23 | 15.27 | 15.1 | 20,485 |
| May 01, 2026 | 14.95 | 15.29 | 15.29 | 15.31 | 14.95 | 12,260 |
| April 30, 2026 | 14.91 | 14.97 | 14.97 | 15.15 | 14.91 | 12,464 |
| April 29, 2026 | 15.23 | 14.9 | 14.9 | 15.23 | 14.9 | 13,376 |
| April 28, 2026 | 15.12 | 15.13 | 15.13 | 15.3 | 15.12 | 9,341 |
| April 27, 2026 | 15.14 | 15.13 | 15.13 | 15.25 | 15.12 | 14,991 |
| April 24, 2026 | 15.18 | 15.15 | 15.15 | 15.18 | 15.1 | 6,156 |
| April 23, 2026 | 15.1 | 15.06 | 15.06 | 15.34 | 15.06 | 14,181 |
| April 22, 2026 | 15.08 | 15.16 | 15.16 | 15.3 | 15.08 | 18,969 |
| April 21, 2026 | 15.2 | 15.06 | 15.06 | 15.35 | 15 | 32,879 |
| April 20, 2026 | 15.2 | 15.25 | 15.25 | 15.4 | 15.2 | 11,951 |
| April 17, 2026 | 15.35 | 15.31 | 15.31 | 15.36 | 15.2 | 16,912 |
| April 16, 2026 | 15.1 | 15.17 | 15.17 | 15.27 | 15.1 | 6,155 |
| April 15, 2026 | 15.1 | 15.27 | 15.27 | 15.38 | 15.1 | 14,934 |
| April 14, 2026 | 15.05 | 15.18 | 15.18 | 15.18 | 14.94 | 13,520 |
| April 13, 2026 | 14.8 | 15.01 | 15.01 | 15.07 | 14.8 | 11,514 |
| April 10, 2026 | 14.8 | 14.89 | 14.89 | 15.04 | 14.8 | 4,271 |
| April 09, 2026 | 14.92 | 14.86 | 14.86 | 15.13 | 14.85 | 13,069 |
| April 08, 2026 | 14.87 | 14.92 | 14.92 | 14.98 | 14.85 | 5,755 |
| April 07, 2026 | 14.69 | 14.77 | 14.77 | 14.81 | 14.66 | 9,000 |
| April 06, 2026 | 14.79 | 14.63 | 14.63 | 14.82 | 14.55 | 9,291 |
| April 02, 2026 | 14.47 | 14.62 | 14.62 | 14.65 | 14.46 | 20,128 |
| April 01, 2026 | 14.58 | 14.59 | 14.59 | 14.71 | 14.51 | 23,827 |
| March 31, 2026 | 14.88 | 14.54 | 14.54 | 14.88 | 14.53 | 18,060 |
| March 30, 2026 | 14.76 | 14.75 | 14.75 | 14.8 | 14.71 | 15,120 |
| March 27, 2026 | 14.81 | 14.73 | 14.73 | 14.81 | 14.71 | 6,451 |
| March 26, 2026 | 14.76 | 14.84 | 14.84 | 14.93 | 14.75 | 13,902 |
| March 25, 2026 | 14.75 | 14.75 | 14.75 | 14.9 | 14.75 | 4,069 |
| March 24, 2026 | 14.75 | 14.75 | 14.75 | 14.89 | 14.71 | 9,824 |
| March 23, 2026 | 14.85 | 14.82 | 14.81 | 14.85 | 14.72 | 10,547 |
| March 20, 2026 | 14.81 | 14.79 | 14.79 | 14.97 | 14.79 | 8,755 |
| March 19, 2026 | 14.99 | 14.88 | 14.88 | 15.25 | 14.85 | 20,745 |
| March 18, 2026 | 15.05 | 15 | 15 | 15.14 | 15 | 12,833 |
| March 17, 2026 | 15 | 15 | 15 | 15.19 | 14.99 | 21,616 |
| March 16, 2026 | 15.05 | 0 | 15.05 | 15.09 | 0 | 24,930 |
| March 13, 2026 | 15.04 | 0 | 15.04 | 15.09 | 0 | 29,233 |
| March 12, 2026 | 15.12 | 15.03 | 15.03 | 15.21 | 15 | 28,397 |
| March 11, 2026 | 15.13 | 15.12 | 15.12 | 15.21 | 15.12 | 16,102 |
| March 10, 2026 | 15.11 | 15.17 | 15.17 | 15.37 | 15.11 | 6,455 |
| March 09, 2026 | 15.23 | 15.11 | 15.11 | 15.29 | 15.11 | 14,653 |