Brookfield Finance Inc. 4.50% P - BNJ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	15.49	15.41	15.41	15.49	15.22	26,300
November 06, 2025	15.51	15.65	15.65	15.68	15.5	13,117
November 05, 2025	15.52	15.55	15.55	15.65	15.52	15,400
November 04, 2025	15.6	15.5	15.5	15.66	15.45	14,837
November 03, 2025	15.73	15.6	15.6	15.73	15.59	8,330
October 31, 2025	15.61	15.71	15.71	15.71	15.61	8,300
October 30, 2025	15.8	15.61	15.61	15.8	15.52	17,127
October 29, 2025	15.83	15.81	15.81	15.89	15.81	15,217
October 28, 2025	15.75	15.89	15.89	15.89	15.75	10,856
October 27, 2025	15.89	15.81	15.81	15.89	15.81	24,800
October 24, 2025	15.89	15.84	15.84	15.89	15.84	6,300
October 23, 2025	15.89	15.86	15.86	15.89	15.76	14,200
October 22, 2025	15.8	15.84	15.84	15.9	15.77	6,900
October 21, 2025	15.74	15.85	15.85	16.08	15.74	16,102
October 20, 2025	15.72	15.8	15.8	15.84	15.72	12,100
October 17, 2025	15.68	15.75	15.75	15.8	15.66	13,400
October 16, 2025	16.1	15.78	15.78	16.1	15.78	15,000
October 15, 2025	15.86	15.91	15.91	16.03	15.86	8,533
October 14, 2025	15.89	15.94	15.94	15.99	15.89	4,200
October 13, 2025	15.71	15.99	15.99	16.05	15.71	5,800
October 10, 2025	15.79	15.75	15.75	15.91	15.69	13,900
October 09, 2025	15.79	15.86	15.86	15.94	15.79	8,200
October 08, 2025	15.74	15.89	15.89	15.94	15.74	15,200
October 07, 2025	15.87	15.75	15.75	15.88	15.71	13,343
October 06, 2025	15.92	15.78	15.78	15.92	15.56	18,800
October 03, 2025	15.83	15.83	15.83	15.88	15.63	13,300
October 02, 2025	16.02	15.72	15.72	16.02	15.65	6,809
October 01, 2025	15.64	15.96	15.96	16.05	15.6	33,535
September 30, 2025	15.72	15.65	15.65	15.87	15.41	28,000
September 29, 2025	15.73	15.68	15.68	15.78	15.58	8,439
September 26, 2025	15.85	15.7	15.7	15.89	15.67	9,632
September 25, 2025	15.84	15.77	15.77	15.84	15.61	13,000
September 24, 2025	16.07	15.84	15.84	16.15	15.8	8,800
September 23, 2025	16.1	16.02	16.02	16.18	16.02	11,024
September 22, 2025	16.19	16.1	16.1	16.24	16.06	7,320
September 19, 2025	16.13	16.18	16.18	16.18	16.02	7,400
September 18, 2025	16.17	16.19	16.19	16.24	16.05	7,643
September 17, 2025	16.32	16.33	16.33	16.45	16.18	21,003
September 16, 2025	16.28	16.32	16.32	16.37	16.15	25,116
September 15, 2025	16.09	16.29	16.29	16.31	16.09	22,200
September 12, 2025	16.14	16.21	16.21	16.22	16.04	14,700
September 11, 2025	15.95	16.14	16.14	16.24	15.94	25,000
September 10, 2025	15.92	15.99	15.99	16.01	15.89	38,609
September 09, 2025	15.92	15.93	15.93	15.99	15.87	20,440
September 08, 2025	15.96	16.03	16.03	16.05	15.94	67,746
September 05, 2025	15.91	15.93	15.93	15.93	15.73	22,900
September 04, 2025	15.81	15.7	15.7	15.81	15.65	12,000
September 03, 2025	15.68	15.7	15.7	15.74	15.68	8,541
September 02, 2025	15.69	15.7	15.7	15.75	15.6	4,200
August 29, 2025	15.71	15.68	15.68	15.75	15.66	4,030
August 28, 2025	15.67	15.71	15.71	15.71	15.65	3,900
August 27, 2025	15.69	15.75	15.75	15.78	15.69	8,400
August 26, 2025	15.61	15.73	15.73	15.78	15.55	13,800
August 25, 2025	15.83	15.69	15.69	15.83	15.69	12,819
August 22, 2025	15.6	15.83	15.83	15.83	15.6	7,500
August 21, 2025	15.61	15.65	15.65	15.76	15.61	14,500
August 20, 2025	15.66	15.67	15.67	15.86	15.65	4,000
August 19, 2025	15.52	15.67	15.67	15.68	15.52	8,932
August 18, 2025	15.54	15.61	15.61	15.61	15.54	3,700
August 15, 2025	15.67	15.54	15.54	15.7	15.5	9,015

Brookfield Finance Inc. 4.50% P (BNJ) NYSE