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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	15.07	15.19	15.19	15.28	15.07	19,600
November 20, 2025	15.22	15.03	15.03	15.33	15.02	33,074
November 19, 2025	15.24	15.2	15.2	15.26	15.2	6,317
November 18, 2025	15.48	15.21	15.21	15.48	15.15	17,930
November 17, 2025	15.3	15.36	15.36	15.46	15.3	11,731
November 14, 2025	15.43	15.35	15.35	15.45	15.22	25,527
November 13, 2025	15.49	15.43	15.43	15.49	15.38	18,311
November 12, 2025	15.49	15.47	15.47	15.53	15.42	10,800
November 11, 2025	15.42	15.49	15.49	15.65	15.42	9,305
November 10, 2025	15.41	15.49	15.49	15.64	15.32	22,900
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

Brookfield Finance Inc. 4.50% P (BNJ) NYSE