Brookfield Finance Inc. 4... (BNJ)
NYSE: BNJ
· Real-Time Price · USD
15.61
0.07 (0.45%)
At close: Aug 18, 2025, 3:39 PM
15.61
0.00%
After-hours: Aug 18, 2025, 03:39 PM EDT
BNJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 15.54 | 15.61 | 15.54 | 15.61 | n/a | 0.45% | 3,652 |
| Aug 15, 2025 | 15.67 | 15.70 | 15.50 | 15.54 | 15.54 | -1.02% | 9,015 |
| Aug 14, 2025 | 15.75 | 15.86 | 15.70 | 15.70 | 15.70 | -0.32% | 4,000 |
| Aug 13, 2025 | 15.60 | 15.84 | 15.60 | 15.75 | 15.75 | 0.70% | 17,349 |
| Aug 12, 2025 | 15.41 | 15.66 | 15.41 | 15.64 | 15.64 | 1.56% | 5,346 |
| Aug 11, 2025 | 15.56 | 15.56 | 15.40 | 15.40 | 15.40 | -0.58% | 6,200 |
| Aug 8, 2025 | 15.49 | 15.49 | 15.40 | 15.49 | 15.49 | -1.21% | 13,400 |
| Aug 7, 2025 | 15.70 | 15.88 | 15.67 | 15.68 | 15.68 | 0.19% | 11,400 |
| Aug 6, 2025 | 15.70 | 15.72 | 15.64 | 15.65 | 15.65 | -0.32% | 22,300 |
| Aug 5, 2025 | 15.72 | 15.84 | 15.66 | 15.70 | 15.70 | -0.88% | 10,829 |
| Aug 4, 2025 | 15.70 | 15.84 | 15.62 | 15.84 | 15.84 | 1.86% | 5,700 |
| Aug 1, 2025 | 15.52 | 15.62 | 15.52 | 15.55 | 15.55 | 0.06% | 3,713 |
| Jul 31, 2025 | 15.67 | 15.76 | 15.54 | 15.54 | 15.54 | -0.51% | 7,017 |
| Jul 30, 2025 | 15.61 | 15.78 | 15.61 | 15.62 | 15.62 | -0.19% | 3,600 |
| Jul 29, 2025 | 15.60 | 15.70 | 15.52 | 15.65 | 15.65 | 0.64% | 12,600 |
| Jul 28, 2025 | 15.52 | 15.59 | 15.52 | 15.55 | 15.55 | 0.19% | 3,234 |
| Jul 25, 2025 | 15.47 | 15.61 | 15.47 | 15.52 | 15.52 | 0.78% | 10,600 |
| Jul 24, 2025 | 15.38 | 15.49 | 15.38 | 15.40 | 15.40 | -0.19% | 3,320 |
| Jul 23, 2025 | 15.44 | 15.57 | 15.41 | 15.43 | 15.43 | -0.13% | 16,000 |
| Jul 22, 2025 | 15.34 | 15.60 | 15.34 | 15.45 | 15.45 | -0.06% | 10,827 |