UK markets close in 1 hour 20 minutes

Brookfield Finance Inc. 4.50% P (BNJ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
16.05+0.12 (+0.75%)
As of 09:31AM EDT. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202416.0516.0516.0516.0516.05905
02 May 202415.9016.0415.8715.9315.937,800
01 May 202415.7915.8915.6615.7815.787,100
30 Apr 202415.8415.9215.6015.6615.6616,200
29 Apr 202415.8415.8515.7415.8215.8212,100
26 Apr 202415.8915.9715.8615.8615.868,500
25 Apr 202416.0416.0415.8315.9515.9520,200
24 Apr 202416.0016.0515.9516.0516.057,200
23 Apr 202416.0016.2515.8216.1116.1118,800
22 Apr 202415.8015.9915.8015.9915.998,100
19 Apr 202415.6915.8215.5815.7815.787,300
18 Apr 202415.8915.9015.5915.6315.638,600
17 Apr 202415.7315.8915.7315.8915.8910,400
16 Apr 202415.5715.7515.3715.6015.6010,300
15 Apr 202415.8315.8515.4315.4315.4326,100
12 Apr 202415.7515.9315.7515.8315.8315,700
11 Apr 202415.7115.8015.5015.6615.6620,500
10 Apr 202416.0316.0915.7015.7015.7022,100
09 Apr 202416.0916.1516.0716.0716.074,500
08 Apr 202416.3216.3216.0016.0316.0312,100
05 Apr 202416.2216.3816.2216.2816.285,300
04 Apr 202416.4416.5016.2216.2216.228,700
03 Apr 202416.4016.5316.3016.4416.4411,300
02 Apr 202416.5116.5116.3516.3616.365,400
01 Apr 202416.2316.5416.2116.5416.5425,200
28 Mar 202416.2416.3416.2116.2116.2111,200
27 Mar 202416.2916.3816.2116.2216.228,500
26 Mar 202416.3216.3916.2216.3216.3213,000
25 Mar 202416.4116.5316.3116.3216.3226,900
22 Mar 202416.5516.5516.2716.4016.4017,800
21 Mar 202416.5016.5216.3516.4216.4217,700
20 Mar 202416.3816.4616.3016.4516.4520,500
19 Mar 202416.1216.3316.1216.3316.337,800
18 Mar 202416.4216.5015.9716.1916.1944,800
15 Mar 202416.3616.4616.1616.4416.4412,300
14 Mar 202416.5916.5916.2816.2816.2812,600
13 Mar 202416.5016.6116.3816.5316.538,500
12 Mar 202416.6616.6616.4016.5916.596,700
11 Mar 202416.7116.7316.6116.6616.669,400
08 Mar 202416.7116.7116.5616.6516.6514,400
07 Mar 202416.4316.5216.3816.5216.5211,900
06 Mar 202416.2216.3516.2016.3016.3014,900
05 Mar 202416.0516.2416.0516.2216.2218,600
04 Mar 202416.2016.2415.8715.9715.9714,100
01 Mar 202416.0916.2216.0416.2016.209,800
29 Feb 202415.7716.2115.6816.0416.0442,300
28 Feb 202415.6215.8015.6015.7415.7412,200
27 Feb 202415.7515.7915.5615.6215.6213,000
26 Feb 202415.7615.7815.5615.7115.7125,400
23 Feb 202415.6715.8115.4815.6915.6961,000
22 Feb 202415.5915.7415.4315.5015.5022,300
21 Feb 202415.6015.6215.4415.4615.4623,400
20 Feb 202415.5915.9715.4115.4515.4520,800
16 Feb 202416.0316.1515.5515.5915.5922,500
15 Feb 202416.0216.1415.6616.0016.0021,400
14 Feb 202416.0416.2315.9115.9115.9116,300
13 Feb 202416.1916.1915.9315.9415.9413,600
12 Feb 202416.3616.5016.0616.2716.2716,100
09 Feb 202416.1316.3916.1316.3116.317,800
08 Feb 202416.3716.3716.0316.1316.1310,800
08 Feb 20240.281 Dividend
07 Feb 202416.4916.5116.2516.4416.167,400
06 Feb 202416.2916.4316.2816.4116.134,700
05 Feb 202416.2016.2716.1016.2315.9516,400
02 Feb 202416.1816.3016.0716.1515.8710,800
01 Feb 202416.1216.4016.1016.2415.9642,600
31 Jan 202416.3316.3315.9716.1015.8220,900
30 Jan 202416.3516.4716.2016.2515.9716,100
29 Jan 202416.1516.4316.1516.3516.0716,500
26 Jan 202416.0916.2616.0416.1515.8713,600
25 Jan 202415.9216.1115.7216.0915.818,400
24 Jan 202415.8315.8515.7115.7515.4813,300
23 Jan 202415.8615.8615.6415.7215.4522,200
22 Jan 202415.5115.9415.5115.7815.5118,600
19 Jan 202415.5415.5515.3715.4515.1934,800
18 Jan 202415.9815.9815.2915.3915.1327,900
17 Jan 202416.0716.2515.8415.8415.5713,300
16 Jan 202416.1316.3516.0716.0715.8028,500
12 Jan 202416.2516.3016.0616.3016.0218,500
11 Jan 202416.2916.3316.0616.0815.8125,600
10 Jan 202416.0916.2915.9316.2916.0126,600
09 Jan 202416.1616.2415.9115.9815.7114,900
08 Jan 202416.0616.1915.8216.1615.8810,000
05 Jan 202416.1016.1015.8215.9515.6811,900
04 Jan 202415.6516.0715.6516.0715.808,500
03 Jan 202415.8515.9915.7215.7215.4515,900
02 Jan 202415.9615.9615.7715.8315.565,000
29 Dec 202315.5815.9615.5115.9615.6921,700
28 Dec 202315.7515.8215.6015.6515.3816,800
27 Dec 202316.0016.0515.7515.7515.4827,100
26 Dec 202316.0016.1216.0016.0015.7321,200
22 Dec 202315.9416.1615.8615.9615.6914,600
21 Dec 202315.7315.9315.7015.8615.5943,600
20 Dec 202315.6615.9215.6615.7615.4922,700
19 Dec 202315.4015.7615.4015.6615.3920,600
18 Dec 202315.4515.6915.3015.4815.2210,800
15 Dec 202315.4015.6415.4015.4715.2110,300
14 Dec 202315.2515.7515.2515.6815.4121,400
13 Dec 202314.8615.2314.8615.1614.9017,600
12 Dec 202314.9214.9214.8114.8514.6028,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...