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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	15.67	15.54	15.54	15.7	15.5	9,015
August 14, 2025	15.75	15.7	15.7	15.86	15.7	4,000
August 13, 2025	15.6	15.75	15.75	15.84	15.6	17,349
August 12, 2025	15.41	15.64	15.64	15.66	15.41	5,346
August 11, 2025	15.56	15.4	15.4	15.56	15.4	6,200
August 08, 2025	15.49	15.49	15.49	15.49	15.4	13,400
August 07, 2025	15.7	15.68	15.68	15.88	15.67	11,400
August 06, 2025	15.7	15.65	15.65	15.72	15.64	22,300
August 05, 2025	15.72	15.7	15.7	15.84	15.66	10,829
August 04, 2025	15.7	15.84	15.84	15.84	15.62	5,700
August 01, 2025	15.52	15.55	15.55	15.62	15.52	3,713
July 31, 2025	15.67	15.54	15.54	15.76	15.54	7,017
July 30, 2025	15.61	15.62	15.62	15.78	15.61	3,600
July 29, 2025	15.6	15.65	15.65	15.7	15.52	12,600
July 28, 2025	15.52	15.55	15.55	15.59	15.52	3,234
July 25, 2025	15.47	15.52	15.52	15.61	15.47	10,600
July 24, 2025	15.38	15.4	15.4	15.49	15.38	3,320
July 23, 2025	15.44	15.43	15.43	15.57	15.41	16,000
July 22, 2025	15.34	15.45	15.45	15.6	15.34	10,827
July 21, 2025	15.52	15.46	15.46	15.63	15.45	6,405
July 18, 2025	15.56	15.52	15.52	15.61	15.5	6,438
July 17, 2025	15.29	15.55	15.55	15.78	15.29	10,342
July 16, 2025	15.36	15.32	15.32	15.43	15.29	8,729
July 15, 2025	15.37	15.39	15.39	15.4	15.35	7,700
July 14, 2025	15.34	15.4	15.4	15.48	15.34	5,344
July 11, 2025	15.43	15.39	15.39	15.52	15.36	7,700
July 10, 2025	15.52	15.52	15.52	15.55	15.47	13,900
July 09, 2025	15.39	15.45	15.45	15.53	15.35	23,214
July 08, 2025	15.25	15.3	15.3	15.37	15.25	8,300
July 07, 2025	15.2	15.27	15.27	15.32	15.2	14,347
July 03, 2025	15.28	15.28	15.28	15.28	15.28	1,238
July 02, 2025	15.02	15.25	15.25	15.25	15.02	7,233
July 01, 2025	14.84	15.12	15.12	15.12	14.84	25,400
June 30, 2025	15.06	14.84	14.84	15.08	14.84	81,100
June 27, 2025	15.3	15.1	15.1	15.34	15.1	8,932
June 26, 2025	15.34	15.28	15.28	15.34	15.24	5,246
June 25, 2025	15.3	15.25	15.25	15.34	15.25	3,900
June 24, 2025	15.1	15.25	15.25	15.3	15.1	5,400
June 23, 2025	15.05	15.14	15.14	15.15	15.05	13,114
June 20, 2025	15.14	15.13	15.13	15.14	15	22,933
June 18, 2025	15.06	15.11	15.11	15.13	15.06	9,403
June 17, 2025	15.15	15.16	15.16	15.22	15.06	7,400
June 16, 2025	15.06	15.05	15.05	15.17	15.03	8,300
June 13, 2025	14.97	15.01	15.01	15.1	14.97	7,448
June 12, 2025	15.01	15.11	15.11	15.11	15.01	6,324
June 11, 2025	15.07	15.03	15.03	15.19	15.02	8,000
June 10, 2025	15.13	15.14	15.14	15.25	15.09	12,613
June 09, 2025	15.1	15.12	15.12	15.3	15.03	6,716
June 06, 2025	15.13	15.1	15.1	15.38	15.09	9,100
June 05, 2025	15.34	15.22	15.22	15.36	15.17	5,017
June 04, 2025	15.19	15.35	15.35	15.35	15.19	4,308
June 03, 2025	15.32	15.21	15.21	15.32	15.21	3,900
June 02, 2025	15.2	15.4	15.4	15.4	15.16	5,709
May 30, 2025	15.04	15.4	15.4	15.4	15.04	4,900
May 29, 2025	15.1	15.15	15.15	15.23	15.03	5,300
May 28, 2025	15.2	15.1	15.1	15.2	15	11,943
May 27, 2025	15.2	15.18	15.18	15.2	15	10,300
May 23, 2025	15.25	15.15	15.15	15.25	14.95	11,602
May 22, 2025	14.9	15	15	15.1	14.9	5,208
May 21, 2025	15.06	15	15	15.06	14.9	18,400

Brookfield Finance Inc. 4.50% P (BNJ) NYSE