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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Brookfield Finance Inc. 4.50% P (BNJ) NYSE