Brookfield Finance Inc. 4... (BNH)
NYSE: BNH
· Real-Time Price · USD
16.14
0.06 (0.37%)
At close: Aug 18, 2025, 3:54 PM
16.14
-0.02%
After-hours: Aug 18, 2025, 03:54 PM EDT
BNH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 16.21 | 16.21 | 16.08 | 16.14 | n/a | 0.37% | 9,571 |
| Aug 15, 2025 | 16.22 | 16.28 | 16.06 | 16.08 | 16.08 | -0.37% | 23,400 |
| Aug 14, 2025 | 16.31 | 16.31 | 16.06 | 16.14 | 16.14 | -0.92% | 13,322 |
| Aug 13, 2025 | 16.19 | 16.37 | 16.19 | 16.29 | 16.29 | 0.80% | 33,800 |
| Aug 12, 2025 | 16.22 | 16.22 | 16.06 | 16.16 | 16.16 | 0.44% | 17,345 |
| Aug 11, 2025 | 16.16 | 16.17 | 16.06 | 16.09 | 16.09 | -0.31% | 15,446 |
| Aug 8, 2025 | 15.90 | 16.14 | 15.90 | 16.14 | 16.14 | 1.32% | 18,400 |
| Aug 7, 2025 | 16.10 | 16.20 | 15.92 | 15.93 | 15.93 | -0.44% | 18,222 |
| Aug 6, 2025 | 16.10 | 16.13 | 15.91 | 16.00 | 16.00 | -0.81% | 8,500 |
| Aug 5, 2025 | 16.07 | 16.30 | 16.02 | 16.13 | 16.13 | 0.00% | 12,800 |
| Aug 4, 2025 | 15.91 | 16.54 | 15.91 | 16.13 | 16.13 | 1.45% | 41,702 |
| Aug 1, 2025 | 16.02 | 16.09 | 15.90 | 15.90 | 15.90 | -0.50% | 10,148 |
| Jul 31, 2025 | 16.10 | 16.13 | 15.89 | 15.98 | 15.98 | 0.06% | 15,647 |
| Jul 30, 2025 | 16.11 | 16.29 | 15.92 | 15.97 | 15.97 | -1.60% | 17,513 |
| Jul 29, 2025 | 16.00 | 16.30 | 15.98 | 16.23 | 16.23 | 1.25% | 11,800 |
| Jul 28, 2025 | 16.15 | 16.15 | 15.90 | 16.03 | 16.03 | -0.50% | 17,539 |
| Jul 25, 2025 | 16.09 | 16.23 | 15.97 | 16.11 | 16.11 | 0.94% | 15,102 |
| Jul 24, 2025 | 16.07 | 16.07 | 15.90 | 15.96 | 15.96 | 0.76% | 14,411 |
| Jul 23, 2025 | 15.89 | 15.94 | 15.80 | 15.84 | 15.84 | 0.19% | 7,025 |
| Jul 22, 2025 | 15.83 | 15.92 | 15.70 | 15.81 | 15.81 | 0.32% | 13,800 |