Brookfield Finance Inc. 4...
16.50
0.09 (0.55%)
At close: Jan 14, 2025, 3:59 PM
16.43
-0.40%
After-hours Jan 14, 2025, 07:00 PM EST

BNH Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 16.37 16.98 16.10 16.43 0.02 0.12% 43,963
Jan 13, 2025 16.47 16.98 16.28 16.41 -0.04 -0.24% 26,200
Jan 10, 2025 16.10 16.70 16.10 16.45 -0.10 -0.60% 23,021
Jan 8, 2025 17.26 17.26 16.18 16.55 -0.24 -1.43% 41,217
Jan 7, 2025 17.22 17.22 16.60 16.79 -0.43 -2.50% 29,031
Jan 6, 2025 17.17 17.28 16.84 17.22 0.09 0.53% 12,200
Jan 3, 2025 16.90 17.27 16.90 17.13 0.23 1.36% 12,600
Jan 2, 2025 16.55 17.04 16.55 16.90 0.17 1.02% 26,700
Dec 31, 2024 16.95 16.98 16.63 16.73 -0.22 -1.30% 153,136
Dec 30, 2024 17.04 17.04 16.68 16.95 0.20 1.19% 16,504
Dec 27, 2024 16.75 16.94 16.60 16.75 -0.08 -0.48% 22,127
Dec 26, 2024 16.87 16.90 16.66 16.83 -0.01 -0.06% 39,000
Dec 24, 2024 17.11 17.27 15.91 16.84 -0.27 -1.58% 43,129
Dec 23, 2024 17.29 17.29 17.04 17.11 -0.16 -0.93% 51,100
Dec 20, 2024 17.04 17.27 17.02 17.27 0.23 1.35% 19,800
Dec 19, 2024 17.24 17.24 17.04 17.04 -0.33 -1.90% 33,300
Dec 18, 2024 17.49 17.82 17.35 17.37 -0.08 -0.46% 86,940
Dec 17, 2024 17.42 17.48 17.41 17.45 -0.07 -0.40% 34,114
Dec 16, 2024 17.15 17.52 17.09 17.52 0.27 1.57% 34,938
Dec 13, 2024 17.34 17.50 17.25 17.25 -0.25 -1.43% 22,400
Dec 12, 2024 17.59 17.88 17.50 17.50 -0.21 -1.19% 20,900
Dec 11, 2024 17.85 17.89 17.71 17.71 -0.14 -0.78% 33,800
Dec 10, 2024 17.84 18.09 17.81 17.85 -0.15 -0.83% 40,700
Dec 9, 2024 17.89 18.09 17.83 18.00 0.03 0.17% 16,218
Dec 6, 2024 18.10 18.25 17.97 17.97 -0.13 -0.72% 22,321
Dec 5, 2024 18.00 18.32 18.00 18.10 0.14 0.78% 7,700
Dec 4, 2024 18.16 18.16 17.95 17.96 -0.20 -1.10% 5,530
Dec 3, 2024 18.41 18.41 18.08 18.16 -0.26 -1.41% 12,024
Dec 2, 2024 18.71 18.79 18.37 18.42 -0.46 -2.44% 22,800
Nov 29, 2024 18.01 18.89 18.01 18.88 0.91 5.06% 42,000
Nov 27, 2024 17.92 18.09 17.91 17.97 0.05 0.28% 8,000
Nov 26, 2024 18.44 18.44 17.90 17.92 -0.47 -2.56% 10,400
Nov 25, 2024 18.19 18.49 18.19 18.39 0.33 1.83% 25,832
Nov 22, 2024 17.90 18.19 17.90 18.06 0.16 0.89% 25,600
Nov 21, 2024 18.24 18.24 17.87 17.90 0.09 0.51% 20,708
Nov 20, 2024 17.91 17.93 17.81 17.81 -0.10 -0.56% 10,432
Nov 19, 2024 18.04 18.04 17.88 17.91 -0.12 -0.67% 9,345
Nov 18, 2024 18.10 18.25 18.01 18.03 -0.12 -0.66% 23,215
Nov 15, 2024 18.34 18.34 18.06 18.15 -0.19 -1.04% 8,500
Nov 14, 2024 18.50 18.50 18.18 18.34 -0.17 -0.92% 16,600
Nov 13, 2024 18.73 18.99 18.47 18.51 -0.32 -1.70% 24,923
Nov 12, 2024 18.89 19.05 18.81 18.83 -0.20 -1.05% 61,400
Nov 11, 2024 19.12 19.19 19.03 19.03 -0.10 -0.52% 24,400
Nov 8, 2024 18.70 19.21 18.64 19.13 0.62 3.35% 10,900
Nov 7, 2024 18.43 18.77 18.42 18.51 0.08 0.43% 22,700
Nov 6, 2024 18.59 18.60 18.28 18.43 -0.30 -1.60% 7,609
Nov 5, 2024 18.91 18.91 18.29 18.73 0.06 0.32% 16,415
Nov 4, 2024 18.16 18.67 18.16 18.67 0.51 2.81% 15,638
Nov 1, 2024 18.58 18.58 18.16 18.16 -0.31 -1.68% 15,121
Oct 31, 2024 18.05 18.50 17.99 18.47 0.28 1.54% 36,534

Create Price Alert on BNH

Your price alert will notify you when the stock price is above 16.50.

Add to Watchlist