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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15.35	15.38	15.38	15.45	15.35	13,035
February 19, 2026	15.43	15.46	15.46	15.5	15.35	16,343
February 18, 2026	15.34	15.47	15.47	15.52	15.34	7,647
February 17, 2026	15.39	15.47	15.47	15.48	15.39	14,624
February 13, 2026	15.33	15.46	15.46	15.52	15.3	17,737
February 12, 2026	15.4	15.33	15.33	15.42	15.33	7,100
February 11, 2026	15.4	15.4	15.4	15.43	15.35	6,100
February 10, 2026	15.4	15.42	15.42	15.51	15.4	10,667
February 09, 2026	15.39	15.4	15.4	15.49	15.39	18,709
February 06, 2026	15.66	15.66	15.66	15.77	15.62	10,413
February 05, 2026	15.76	15.77	15.77	15.77	15.59	15,700
February 04, 2026	15.72	15.77	15.77	15.77	15.62	11,000
February 03, 2026	15.79	15.76	15.76	15.83	15.63	16,404
February 02, 2026	15.8	15.75	15.75	15.8	15.65	8,800
January 30, 2026	15.73	15.79	15.79	15.79	15.71	63,300
January 29, 2026	15.73	15.72	15.72	15.77	15.68	14,006
January 28, 2026	15.72	15.73	15.73	15.74	15.66	10,100
January 27, 2026	15.64	15.78	15.78	15.79	15.64	13,600
January 26, 2026	15.71	15.8	15.8	15.8	15.6	28,400
January 23, 2026	15.65	15.68	15.68	15.73	15.64	14,619
January 22, 2026	15.66	15.66	15.66	15.8	15.65	25,102
January 21, 2026	15.56	15.68	15.68	15.74	15.56	31,434
January 20, 2026	15.63	15.59	15.59	15.79	15.54	20,726
January 16, 2026	15.7	15.65	15.65	15.73	15.58	42,831
January 15, 2026	15.26	15.65	15.65	15.7	15.26	140,943
January 14, 2026	15.17	15.31	15.31	15.41	15.17	26,100
January 13, 2026	15.21	15.29	15.29	15.33	15.21	4,410
January 12, 2026	15.18	15.26	15.26	15.32	15.18	33,826
January 09, 2026	15.21	15.29	15.29	15.42	15.21	18,000
January 08, 2026	15.18	15.25	15.25	15.41	15.18	9,800
January 07, 2026	15.13	15.28	15.28	15.29	15.13	21,600
January 06, 2026	15.18	15.24	15.24	15.24	15.13	15,720
January 05, 2026	15.22	15.22	15.22	15.4	15.18	16,145
January 02, 2026	15.17	15.21	15.21	15.3	15.13	12,135
December 31, 2025	15.18	15.13	15.13	15.47	15.13	29,008
December 30, 2025	15.11	15.33	15.33	15.44	15.1	29,800
December 29, 2025	15.2	15.12	15.12	15.39	15.12	27,201
December 26, 2025	15.21	15.25	15.25	15.37	15.18	6,600
December 24, 2025	15.13	15.23	15.23	15.33	15.13	6,400
December 23, 2025	15.15	15.22	15.22	15.22	15.13	17,125
December 22, 2025	15.23	15.15	15.15	15.47	15.11	23,600
December 19, 2025	15.25	15.26	15.26	15.33	15.14	21,100
December 18, 2025	15.22	15.31	15.31	15.47	15.2	16,800
December 17, 2025	15.15	15.19	15.19	15.23	15.13	8,732
December 16, 2025	15.18	15.2	15.2	15.23	15.11	19,124
December 15, 2025	15.16	15.18	15.18	15.28	15.15	8,700
December 12, 2025	15.2	15.24	15.24	15.25	15.12	13,000
December 11, 2025	15.18	15.3	15.3	15.39	15.18	14,000
December 10, 2025	15.22	15.21	15.21	15.26	15.14	23,341
December 09, 2025	15.25	15.22	15.22	15.26	15.12	23,413
December 08, 2025	15.27	15.26	15.26	15.41	15.25	11,626
December 05, 2025	15.27	15.26	15.26	15.4	15.18	18,500
December 04, 2025	15.26	15.38	15.38	15.41	15.23	15,196
December 03, 2025	15.37	15.39	15.39	15.48	15.37	5,007
December 02, 2025	15.17	15.36	15.36	15.48	15.17	7,768
December 01, 2025	15.35	15.24	15.24	15.41	15.05	32,006
November 28, 2025	15.41	15.25	15.25	15.45	15.25	5,827
November 26, 2025	15.3	15.43	15.43	15.53	15.3	6,100
November 25, 2025	15.37	15.33	15.33	15.39	15.25	7,537
November 24, 2025	15.11	15.22	15.22	15.28	15.11	16,516

Brookfield Finance Inc. 4.50% P (BNJ) NYSE