Brookfield Finance Inc. 4... (BNH)
NYSE: BNH
· Real-Time Price · USD
16.66
-0.02 (-0.12%)
At close: Sep 09, 2025, 3:59 PM
16.66
-0.03%
After-hours: Sep 09, 2025, 04:00 PM EDT
BNH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 16.60 | 16.67 | 16.40 | 16.66 | 16.66 | -0.12% | 21,583 |
| Sep 8, 2025 | 16.80 | 16.80 | 16.61 | 16.68 | 16.68 | 0.60% | 15,800 |
| Sep 5, 2025 | 16.41 | 16.65 | 16.39 | 16.58 | 16.58 | 1.53% | 24,500 |
| Sep 4, 2025 | 16.39 | 16.39 | 16.31 | 16.33 | 16.33 | 0.12% | 12,339 |
| Sep 3, 2025 | 16.30 | 16.39 | 16.29 | 16.31 | 16.31 | 0.31% | 5,802 |
| Sep 2, 2025 | 16.30 | 16.30 | 16.20 | 16.26 | 16.26 | -0.25% | 9,718 |
| Aug 29, 2025 | 16.21 | 16.38 | 16.19 | 16.30 | 16.30 | 0.93% | 27,848 |
| Aug 28, 2025 | 16.14 | 16.20 | 16.13 | 16.15 | 16.15 | 0.12% | 15,100 |
| Aug 27, 2025 | 16.14 | 16.22 | 16.11 | 16.13 | 16.13 | -0.37% | 14,506 |
| Aug 26, 2025 | 16.17 | 16.31 | 16.04 | 16.19 | 16.19 | -0.12% | 21,030 |
| Aug 25, 2025 | 16.16 | 16.31 | 16.16 | 16.21 | 16.21 | 0.50% | 8,400 |
| Aug 22, 2025 | 15.95 | 16.19 | 15.95 | 16.13 | 16.13 | 1.32% | 16,311 |
| Aug 21, 2025 | 15.96 | 16.02 | 15.78 | 15.92 | 15.92 | -0.25% | 32,700 |
| Aug 20, 2025 | 16.39 | 16.46 | 15.87 | 15.96 | 15.96 | -2.39% | 69,219 |
| Aug 19, 2025 | 16.20 | 16.37 | 16.20 | 16.35 | 16.35 | 1.30% | 18,319 |
| Aug 18, 2025 | 16.21 | 16.21 | 16.08 | 16.14 | 16.14 | 0.37% | 9,600 |
| 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 |