Brookfield Finance Inc. 4... (BNJ)
NYSE: BNJ
· Real-Time Price · USD
15.92
-0.11 (-0.69%)
At close: Sep 09, 2025, 3:16 PM
BNJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 15.96 | 16.05 | 15.94 | 16.03 | 16.03 | 0.63% | 67,746 |
| Sep 5, 2025 | 15.91 | 15.93 | 15.73 | 15.93 | 15.93 | 1.46% | 22,900 |
| Sep 4, 2025 | 15.81 | 15.81 | 15.65 | 15.70 | 15.70 | 0.00% | 12,000 |
| Sep 3, 2025 | 15.68 | 15.74 | 15.68 | 15.70 | 15.70 | 0.00% | 8,541 |
| Sep 2, 2025 | 15.69 | 15.75 | 15.60 | 15.70 | 15.70 | 0.13% | 4,200 |
| Aug 29, 2025 | 15.71 | 15.75 | 15.66 | 15.68 | 15.68 | -0.19% | 4,030 |
| Aug 28, 2025 | 15.67 | 15.71 | 15.65 | 15.71 | 15.71 | -0.25% | 3,900 |
| Aug 27, 2025 | 15.69 | 15.78 | 15.69 | 15.75 | 15.75 | 0.13% | 8,400 |
| Aug 26, 2025 | 15.61 | 15.78 | 15.55 | 15.73 | 15.73 | 0.25% | 13,800 |
| Aug 25, 2025 | 15.83 | 15.83 | 15.69 | 15.69 | 15.69 | -0.88% | 12,819 |
| Aug 22, 2025 | 15.60 | 15.83 | 15.60 | 15.83 | 15.83 | 1.15% | 7,500 |
| Aug 21, 2025 | 15.61 | 15.76 | 15.61 | 15.65 | 15.65 | -0.13% | 14,500 |
| Aug 20, 2025 | 15.66 | 15.86 | 15.65 | 15.67 | 15.67 | 0.00% | 4,000 |
| Aug 19, 2025 | 15.52 | 15.68 | 15.52 | 15.67 | 15.67 | 0.38% | 8,932 |
| Aug 18, 2025 | 15.54 | 15.61 | 15.54 | 15.61 | 15.61 | 0.45% | 3,700 |
| 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 |