Brookfield Finance Inc. 4... (BNH)
15.47
-0.12 (-0.77%)
At close: Apr 03, 2025, 3:59 PM
15.39
-0.52%
After-hours: Apr 03, 2025, 04:15 PM EDT
Brookfield Finance 4.625% Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 15.51 | 15.69 | 15.38 | 15.59 | -0.11 | -0.70% | 23,505 |
| Apr 1, 2025 | 15.79 | 15.88 | 15.64 | 15.70 | 0.01 | 0.06% | 118,800 |
| Mar 31, 2025 | 16.25 | 16.25 | 15.69 | 15.69 | -0.59 | -3.62% | 144,500 |
| Mar 28, 2025 | 16.29 | 16.53 | 16.06 | 16.28 | -0.01 | -0.06% | 30,600 |
| Mar 27, 2025 | 16.20 | 16.44 | 16.01 | 16.29 | 0.03 | 0.18% | 43,706 |
| Mar 26, 2025 | 16.55 | 16.55 | 16.18 | 16.26 | -0.27 | -1.63% | 29,400 |
| Mar 25, 2025 | 16.52 | 16.55 | 16.44 | 16.53 | 0.08 | 0.49% | 15,013 |
| Mar 24, 2025 | 16.42 | 16.51 | 16.42 | 16.45 | 0.01 | 0.06% | 15,600 |
| Mar 21, 2025 | 16.55 | 16.72 | 16.40 | 16.44 | -0.12 | -0.72% | 16,800 |
| Mar 20, 2025 | 16.78 | 16.78 | 16.52 | 16.56 | -0.12 | -0.72% | 10,341 |
| Mar 19, 2025 | 16.77 | 16.77 | 16.43 | 16.68 | 0.00 | 0.00% | 7,200 |
| Mar 18, 2025 | 16.81 | 16.84 | 16.39 | 16.68 | -0.13 | -0.77% | 6,036 |
| Mar 17, 2025 | 16.87 | 16.90 | 16.71 | 16.81 | 0.10 | 0.60% | 5,847 |
| Mar 14, 2025 | 16.54 | 16.74 | 16.52 | 16.71 | -0.01 | -0.06% | 11,900 |
| Mar 13, 2025 | 16.48 | 16.73 | 16.31 | 16.72 | 0.27 | 1.64% | 17,900 |
| Mar 12, 2025 | 16.52 | 16.55 | 16.25 | 16.45 | -0.05 | -0.30% | 15,703 |
| Mar 11, 2025 | 16.45 | 16.63 | 16.45 | 16.50 | 0.00 | 0.00% | 5,019 |
| Mar 10, 2025 | 16.75 | 16.79 | 16.47 | 16.50 | -0.29 | -1.73% | 12,400 |
| Mar 7, 2025 | 16.75 | 16.79 | 16.51 | 16.79 | 0.04 | 0.24% | 17,524 |
| Mar 6, 2025 | 16.85 | 16.89 | 16.73 | 16.75 | -0.15 | -0.89% | 9,900 |
| Mar 5, 2025 | 17.05 | 17.05 | 16.77 | 16.90 | -0.07 | -0.41% | 21,400 |
| Mar 4, 2025 | 16.91 | 17.10 | 16.74 | 16.97 | 0.08 | 0.47% | 33,300 |
| Mar 3, 2025 | 16.95 | 17.06 | 16.85 | 16.89 | -0.15 | -0.88% | 34,805 |
| Feb 28, 2025 | 17.04 | 17.04 | 16.81 | 17.04 | 0.11 | 0.65% | 29,400 |
| Feb 27, 2025 | 16.75 | 16.96 | 16.69 | 16.93 | 0.14 | 0.83% | 24,240 |
| Feb 26, 2025 | 16.94 | 16.95 | 16.63 | 16.79 | -0.15 | -0.89% | 16,312 |
| Feb 25, 2025 | 16.83 | 16.99 | 16.82 | 16.94 | 0.23 | 1.38% | 17,100 |
| Feb 24, 2025 | 16.70 | 16.87 | 16.70 | 16.71 | 0.00 | 0.00% | 20,800 |
| Feb 21, 2025 | 16.82 | 16.82 | 16.55 | 16.71 | -0.11 | -0.65% | 14,100 |
| Feb 20, 2025 | 16.98 | 16.98 | 16.70 | 16.82 | 0.08 | 0.48% | 8,840 |
| Feb 19, 2025 | 16.58 | 16.96 | 16.58 | 16.74 | 0.08 | 0.48% | 8,600 |
| Feb 18, 2025 | 16.97 | 17.10 | 16.66 | 16.66 | -0.17 | -1.01% | 11,200 |
| Feb 14, 2025 | 17.20 | 17.20 | 16.59 | 16.83 | -0.06 | -0.36% | 17,700 |
| Feb 13, 2025 | 16.84 | 16.92 | 16.62 | 16.89 | 0.23 | 1.38% | 18,205 |
| Feb 12, 2025 | 16.48 | 16.66 | 16.41 | 16.66 | -0.08 | -0.48% | 9,946 |
| Feb 11, 2025 | 16.95 | 16.95 | 16.64 | 16.74 | -0.11 | -0.65% | 4,100 |
| Feb 10, 2025 | 16.70 | 16.89 | 16.70 | 16.85 | 0.23 | 1.38% | 15,400 |
| Feb 7, 2025 | 16.50 | 16.81 | 16.36 | 16.62 | 0.02 | 0.12% | 20,032 |
| Feb 6, 2025 | 16.80 | 16.88 | 16.50 | 16.60 | -0.07 | -0.42% | 13,000 |
| Feb 5, 2025 | 16.50 | 16.83 | 16.50 | 16.67 | 0.24 | 1.46% | 10,800 |
| Feb 4, 2025 | 16.41 | 16.52 | 16.31 | 16.43 | 0.05 | 0.31% | 8,013 |
| Feb 3, 2025 | 16.52 | 16.72 | 16.36 | 16.38 | -0.51 | -3.02% | 54,306 |
| Jan 31, 2025 | 17.05 | 17.23 | 16.74 | 16.89 | -0.27 | -1.57% | 24,425 |
| Jan 30, 2025 | 17.14 | 17.18 | 16.78 | 17.16 | 0.14 | 0.82% | 7,509 |
| Jan 29, 2025 | 17.17 | 17.17 | 16.76 | 17.02 | -0.02 | -0.12% | 10,400 |
| Jan 28, 2025 | 17.31 | 17.31 | 16.85 | 17.04 | -0.19 | -1.10% | 7,525 |
| Jan 27, 2025 | 17.08 | 17.36 | 16.99 | 17.23 | 0.28 | 1.65% | 14,500 |
| Jan 24, 2025 | 16.89 | 17.15 | 16.79 | 16.95 | 0.18 | 1.07% | 6,329 |
| Jan 23, 2025 | 16.99 | 17.00 | 16.74 | 16.77 | -0.17 | -1.00% | 17,000 |
| Jan 22, 2025 | 17.20 | 17.20 | 16.86 | 16.94 | -0.24 | -1.40% | 11,635 |