Brookfield Finance Inc. 4... (BNJ)
15.91
0.13 (0.82%)
At close: Jan 14, 2025, 3:27 PM
15.91
0.00%
After-hours Jan 14, 2025, 07:00 PM EST
BNJ Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 15.69 | 15.93 | 15.69 | 15.91 | 0.13 | 0.82% | 14,139 |
| Jan 13, 2025 | 16.00 | 16.05 | 15.78 | 15.78 | -0.16 | -1.00% | 19,932 |
| Jan 10, 2025 | 16.08 | 16.26 | 15.91 | 15.94 | -0.14 | -0.87% | 22,747 |
| Jan 8, 2025 | 16.13 | 16.23 | 16.03 | 16.08 | 0.00 | 0.00% | 18,700 |
| Jan 7, 2025 | 16.49 | 16.49 | 16.01 | 16.08 | -0.41 | -2.49% | 17,330 |
| Jan 6, 2025 | 16.58 | 16.58 | 16.34 | 16.49 | -0.04 | -0.24% | 18,230 |
| Jan 3, 2025 | 16.23 | 16.62 | 16.23 | 16.53 | 0.30 | 1.85% | 11,300 |
| Jan 2, 2025 | 15.91 | 16.29 | 15.91 | 16.23 | 0.37 | 2.33% | 17,600 |
| Dec 31, 2024 | 15.77 | 16.11 | 15.77 | 15.86 | -0.12 | -0.75% | 124,143 |
| Dec 30, 2024 | 16.03 | 16.23 | 15.80 | 15.98 | -0.04 | -0.25% | 42,720 |
| Dec 27, 2024 | 16.05 | 16.15 | 15.90 | 16.02 | -0.01 | -0.06% | 42,400 |
| Dec 26, 2024 | 16.16 | 16.16 | 15.91 | 16.03 | -0.06 | -0.37% | 21,640 |
| Dec 24, 2024 | 16.28 | 16.28 | 16.01 | 16.09 | -0.11 | -0.68% | 25,400 |
| Dec 23, 2024 | 16.10 | 16.40 | 16.07 | 16.20 | 0.15 | 0.93% | 9,924 |
| Dec 20, 2024 | 15.97 | 16.18 | 15.97 | 16.05 | 0.06 | 0.38% | 9,837 |
| Dec 19, 2024 | 16.37 | 16.37 | 15.90 | 15.99 | -0.32 | -1.96% | 35,143 |
| Dec 18, 2024 | 16.35 | 16.51 | 16.25 | 16.31 | -0.04 | -0.24% | 22,125 |
| Dec 17, 2024 | 16.20 | 16.63 | 15.91 | 16.35 | 0.02 | 0.12% | 12,300 |
| Dec 16, 2024 | 16.10 | 16.33 | 15.90 | 16.33 | 0.24 | 1.49% | 53,843 |
| Dec 13, 2024 | 16.09 | 16.16 | 16.02 | 16.09 | -0.09 | -0.56% | 42,500 |
| Dec 12, 2024 | 16.44 | 16.44 | 16.10 | 16.18 | -0.18 | -1.10% | 15,600 |
| Dec 11, 2024 | 16.37 | 16.51 | 16.27 | 16.36 | 0.02 | 0.12% | 37,714 |
| Dec 10, 2024 | 16.57 | 16.75 | 16.32 | 16.34 | -0.19 | -1.15% | 66,600 |
| Dec 9, 2024 | 16.49 | 16.61 | 16.49 | 16.53 | 0.04 | 0.24% | 14,100 |
| Dec 6, 2024 | 16.73 | 16.85 | 16.41 | 16.49 | -0.11 | -0.66% | 24,105 |
| Dec 5, 2024 | 16.70 | 16.94 | 16.60 | 16.60 | -0.10 | -0.60% | 16,200 |
| Dec 4, 2024 | 16.86 | 17.14 | 16.60 | 16.70 | -0.10 | -0.60% | 30,421 |
| Dec 3, 2024 | 16.88 | 16.88 | 16.75 | 16.80 | -0.09 | -0.53% | 10,313 |
| Dec 2, 2024 | 17.18 | 17.20 | 16.88 | 16.89 | -0.20 | -1.17% | 9,645 |
| Nov 29, 2024 | 17.11 | 17.36 | 16.74 | 17.09 | -0.02 | -0.12% | 6,632 |
| Nov 27, 2024 | 16.64 | 17.11 | 16.64 | 17.11 | 0.40 | 2.39% | 9,300 |
| Nov 26, 2024 | 16.92 | 16.94 | 16.49 | 16.71 | -0.19 | -1.12% | 17,034 |
| Nov 25, 2024 | 16.99 | 17.18 | 16.90 | 16.90 | 0.04 | 0.24% | 25,240 |
| Nov 22, 2024 | 16.98 | 17.02 | 16.74 | 16.86 | -0.03 | -0.18% | 22,700 |
| Nov 21, 2024 | 16.81 | 17.03 | 16.77 | 16.89 | 0.08 | 0.48% | 10,700 |
| Nov 20, 2024 | 16.85 | 16.91 | 16.70 | 16.81 | 0.02 | 0.12% | 21,339 |
| Nov 19, 2024 | 16.80 | 16.95 | 16.71 | 16.79 | -0.07 | -0.42% | 7,834 |
| Nov 18, 2024 | 16.92 | 16.94 | 16.78 | 16.86 | 0.06 | 0.36% | 21,214 |
| Nov 15, 2024 | 16.89 | 16.89 | 16.67 | 16.80 | -0.16 | -0.94% | 35,800 |
| Nov 14, 2024 | 17.11 | 17.11 | 16.89 | 16.96 | -0.01 | -0.06% | 18,819 |
| Nov 13, 2024 | 17.19 | 17.25 | 16.85 | 16.97 | -0.11 | -0.64% | 24,003 |
| Nov 12, 2024 | 17.37 | 17.38 | 16.94 | 17.08 | -0.31 | -1.78% | 60,800 |
| Nov 11, 2024 | 17.61 | 17.72 | 17.37 | 17.39 | -0.13 | -0.74% | 12,238 |
| Nov 8, 2024 | 17.47 | 17.58 | 17.30 | 17.52 | -0.10 | -0.57% | 17,600 |
| Nov 7, 2024 | 17.42 | 17.94 | 17.29 | 17.62 | 0.20 | 1.15% | 22,200 |
| Nov 6, 2024 | 17.85 | 17.85 | 17.26 | 17.42 | -0.36 | -2.02% | 7,700 |
| Nov 5, 2024 | 17.43 | 17.78 | 17.43 | 17.78 | 0.27 | 1.54% | 7,011 |
| Nov 4, 2024 | 17.49 | 17.51 | 17.25 | 17.51 | 0.19 | 1.10% | 4,500 |
| Nov 1, 2024 | 17.46 | 17.55 | 17.25 | 17.32 | -0.05 | -0.29% | 9,200 |
| Oct 31, 2024 | 17.67 | 17.67 | 17.28 | 17.37 | -0.10 | -0.57% | 13,700 |