Dark

BNH
Brookfield Finance Inc. 4.625% Subordinated Notes due October 16, 2080
stock NYSE Structured Product

At Close

Oct 2, 2026 3:59:30 PM EDT

14.18USD-3.274%(-0.48)31,964

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-14.66)0

After-hours

Oct 2, 2026 4:10:30 PM EDT

14.21USD+0.212%(+0.03)1

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	14.3900	14.57500	14.1500	14.2100	-3.070%	31,964	0.000%
2026-10-01	14.4600	14.81640	14.3500	14.6600	+1.173%	37,106	-3.070%
2026-09-30	14.6000	14.82330	14.4200	14.4900	-0.889%	97,029	-1.932%
2026-09-29	14.7500	14.75000	14.5700	14.6200	-0.949%	26,257	-2.804%
2026-09-28	14.8500	14.93990	14.7500	14.7600	-0.740%	16,591	-3.726%
2026-09-25	14.8500	14.94000	14.8500	14.8700	+0.135%	7,959	-4.438%
2026-09-24	14.9000	14.93000	14.8500	14.8500	-0.336%	19,671	-4.310%
2026-09-23	14.9000	14.92000	14.8500	14.9000	-0.268%	20,100	-4.631%
2026-09-22	14.9200	14.96000	14.9000	14.9400	-0.067%	12,028	-4.886%
2026-09-21	14.9100	14.97500	14.9100	14.9500	+0.100%	19,378	-4.950%
2026-09-18	14.9000	14.99000	14.9000	14.9350	-0.367%	8,511	-4.854%
2026-09-17	14.9200	14.99000	14.9000	14.9900	0.000%	13,824	-5.203%
2026-09-16	14.9100	15.04000	14.9000	14.9900	+0.335%	19,052	-5.203%
2026-09-15	14.8500	14.95000	14.8400	14.9400	+0.559%	18,921	-4.886%
2026-09-14	14.8600	14.87990	14.8340	14.8570	+0.317%	11,851	-4.355%
2026-09-11	14.8300	14.86000	14.7701	14.8100	-0.236%	12,333	-4.051%
2026-09-10	14.7700	14.87990	14.7610	14.8450	+0.101%	23,653	-4.278%
2026-09-09	14.9700	14.97000	14.7200	14.8300	-1.067%	35,275	-4.181%
2026-09-08	15.1500	15.15000	14.7200	14.9900	-1.056%	29,836	-5.203%
2026-09-04	14.8000	15.15000	14.8000	15.1500	+2.089%	24,320	-6.205%
2026-09-03	14.9000	14.97000	14.8000	14.8400	-0.669%	17,827	-4.245%
2026-09-02	15.0000	15.04000	14.9100	14.9400	-0.400%	23,886	-4.886%
2026-09-01	14.8200	15.05990	14.8200	15.0000	+1.010%	24,697	-5.267%
2026-08-31	14.8800	15.04000	14.8250	14.8500	-0.202%	30,809	-4.310%
2026-08-28	15.0200	15.08000	14.8800	14.8800	-1.130%	27,147	-4.503%
2026-08-27	15.0800	15.11000	15.0300	15.0500	-0.199%	17,359	-5.581%
2026-08-26	15.0600	15.08500	15.0451	15.0800	+0.066%	6,179	-5.769%
2026-08-25	15.1100	15.11000	15.0660	15.0700	+0.066%	9,335	-5.707%
2026-08-24	15.0700	15.10040	15.0600	15.0600	+0.066%	5,294	-5.644%
2026-08-21	15.0700	15.14000	15.0400	15.0500	-0.331%	21,208	-5.581%
2026-08-20	15.1100	15.17000	15.0800	15.1000	-0.264%	20,846	-5.894%
2026-08-19	15.1000	15.16000	15.1000	15.1400	+0.331%	12,361	-6.143%
2026-08-18	15.1000	15.13500	15.0500	15.0900	-0.189%	13,479	-5.832%
2026-08-17	15.2000	15.20000	15.1100	15.1186	-0.207%	12,823	-6.010%
2026-08-14	15.0400	15.20000	15.0400	15.1500	+0.464%	6,287	-6.205%
2026-08-13	15.1400	15.21000	15.0800	15.0800	+0.141%	12,402	-5.769%
2026-08-12	15.1000	15.13000	15.0400	15.0588	-0.471%	8,916	-5.637%
2026-08-11	15.0700	15.14000	15.0500	15.1300	+0.199%	21,467	-6.081%
2026-08-10	15.2000	15.21000	15.0700	15.1000	-0.330%	8,222	-5.894%
2026-08-07	15.0600	15.16000	15.0600	15.1500	+0.066%	6,363	-6.205%
2026-08-06	15.1000	15.19000	15.1000	15.1400	+0.066%	18,107	-6.143%
2026-08-05	15.1600	15.16000	15.0200	15.1300	-0.132%	15,239	-6.081%
2026-08-04	15.1800	15.18000	15.0005	15.1500	+0.664%	21,302	-6.205%
2026-08-03	15.0800	15.13000	14.9400	15.0500	-0.265%	88,132	-5.581%
2026-07-31	15.0600	15.23000	15.0200	15.0900	-0.132%	40,431	-5.832%
2026-07-30	14.9100	15.19990	14.9100	15.1100	+1.957%	46,782	-5.956%
2026-07-29	15.3900	15.43500	14.7700	14.8200	-3.829%	129,863	-4.116%
2026-07-28	15.5400	15.54000	15.3200	15.4100	+0.065%	25,659	-7.787%
2026-07-27	15.5500	15.56000	15.3500	15.4000	-0.965%	31,407	-7.727%
2026-07-24	15.4600	15.56000	15.3200	15.5500	+0.909%	32,220	-8.617%
2026-07-23	15.5300	15.53000	15.3650	15.4100	-0.644%	30,958	-7.787%
2026-07-22	15.4500	15.54500	15.4500	15.5099	+0.388%	20,172	-8.381%
2026-07-21	15.5300	15.59010	15.4100	15.4500	-1.160%	33,735	-8.026%
2026-07-20	15.5000	15.63130	15.4100	15.6313	+0.782%	9,574	-9.093%
2026-07-17	15.4500	15.55000	15.4051	15.5100	-0.257%	13,009	-8.382%
2026-07-16	15.4100	15.54990	15.4100	15.5499	+0.647%	11,420	-8.617%
2026-07-15	15.6900	15.69000	15.3700	15.4500	-0.194%	10,928	-8.026%
2026-07-14	15.5000	15.59000	15.3800	15.4800	0.000%	5,549	-8.204%
2026-07-13	15.3200	15.48000	15.3200	15.4800	+0.781%	55,351	-8.204%
2026-07-10	15.3200	15.48000	15.3200	15.3600	+0.130%	12,467	-7.487%
2026-07-09	15.3500	15.43000	15.3200	15.3400	-0.065%	31,880	-7.366%
2026-07-08	15.2500	15.39000	15.1549	15.3500	-0.064%	22,253	-7.427%
2026-07-07	15.3800	15.49000	15.2500	15.3599	-0.066%	17,791	-7.486%
2026-07-06	15.0000	15.38000	15.0000	15.3700	+2.126%	69,778	-7.547%
2026-07-02	15.0800	15.15000	14.9200	15.0500	-1.182%	23,823	-5.581%
2026-07-01	15.2000	15.36000	15.1600	15.2300	+0.197%	21,404	-6.697%
2026-06-30	15.1800	15.45000	15.0000	15.2000	-0.131%	119,430	-6.513%
2026-06-29	15.3500	15.42220	15.2000	15.2200	-1.616%	21,212	-6.636%
2026-06-26	15.1500	15.47000	15.1000	15.4700	+1.576%	30,412	-8.145%
2026-06-25	15.3400	15.45990	15.1600	15.2300	-0.066%	21,619	-6.697%
2026-06-24	15.4700	15.47000	15.1600	15.2400	-1.423%	19,303	-6.759%
2026-06-23	15.4500	15.46000	15.3300	15.4600	+0.065%	12,990	-8.085%
2026-06-22	15.3900	15.56500	15.3900	15.4500	-0.451%	25,902	-8.026%
2026-06-18	15.5500	15.76000	15.4501	15.5200	+0.518%	21,020	-8.441%
2026-06-17	15.4500	15.68290	15.4350	15.4400	-0.258%	41,420	-7.966%
2026-06-16	15.4600	15.69000	15.4400	15.4800	+0.194%	46,786	-8.204%
2026-06-15	15.4200	15.63990	15.3900	15.4500	-0.323%	16,110	-8.026%
2026-06-12	15.3500	15.74800	15.3400	15.5000	+0.469%	11,675	-8.323%
2026-06-11	15.4500	15.64000	15.3400	15.4276	+0.309%	19,006	-7.892%
2026-06-10	15.4000	15.77330	15.3800	15.3800	-1.157%	11,977	-7.607%
2026-06-09	15.4300	15.60000	15.4300	15.5600	+0.582%	19,742	-8.676%
2026-06-08	15.4700	15.54000	15.3200	15.4700	+0.065%	20,879	-8.145%
2026-06-05	15.4500	15.51000	15.3100	15.4600	+0.065%	22,891	-8.085%
2026-06-04	15.3700	15.57000	15.3700	15.4500	-0.001%	6,283	-8.026%
2026-06-03	15.5700	15.57000	15.4501	15.4501	-0.770%	3,819	-8.026%
2026-06-02	15.5000	15.57000	15.5000	15.5700	+0.129%	10,753	-8.735%
2026-06-01	15.4500	15.58000	15.4500	15.5500	+0.129%	5,283	-8.617%
2026-05-29	15.5300	15.57000	15.5300	15.5300	0.000%	5,515	-8.500%
2026-05-28	15.6200	15.62000	15.4600	15.5300	+0.226%	6,965	-8.500%
2026-05-27	15.4200	15.58000	15.4200	15.4950	-0.161%	5,498	-8.293%
2026-05-26	15.3900	15.57000	15.3900	15.5200	+0.129%	10,950	-8.441%
2026-05-22	15.5300	15.53000	15.4165	15.5000	+0.194%	6,995	-8.323%
2026-05-21	15.4500	15.56742	15.3000	15.4700	-0.514%	9,790	-8.145%
2026-05-20	15.3900	15.55000	15.3008	15.5500	+1.072%	10,636	-8.617%
2026-05-19	15.3800	15.39000	15.3100	15.3850	-0.678%	6,820	-7.637%
2026-05-18	15.4900	15.49000	15.3600	15.4900	+0.032%	11,475	-8.263%
2026-05-15	15.4100	15.60000	15.4100	15.4850	-1.054%	6,248	-8.234%
2026-05-14	15.6700	15.67000	15.5000	15.6500	-0.128%	8,048	-9.201%
2026-05-13	15.6800	15.70000	15.5600	15.6700	+0.288%	6,016	-9.317%
2026-05-12	15.5600	15.68440	15.5600	15.6250	-0.160%	5,882	-9.056%
2026-05-11	15.6500	15.72000	15.5865	15.6500	0.000%	5,533	-9.201%
2026-05-08	15.7100	15.71000	15.5600	15.6500	+0.385%	8,679	-9.201%
2026-05-07	15.6000	15.68000	15.5000	15.5900	+0.128%	11,130	-8.852%
2026-05-06	15.6500	15.69000	15.4500	15.5700	-0.390%	37,968	-8.735%
2026-05-05	15.7100	15.72500	15.6310	15.6310	-0.503%	11,498	-9.091%
2026-05-04	15.6700	15.83000	15.5000	15.7100	-0.633%	21,961	-9.548%
2026-05-01	15.4500	15.83000	15.4500	15.8100	+2.198%	31,014	-10.120%
2026-04-30	15.4500	15.61000	15.4500	15.4700	+0.065%	22,857	-8.145%
2026-04-29	15.7300	15.73000	15.4500	15.4600	-1.403%	13,749	-8.085%
2026-04-28	15.8300	15.83000	15.5450	15.6800	-0.697%	1,706	-9.375%
2026-04-27	15.6900	15.83000	15.6400	15.7900	+1.410%	8,844	-10.006%
2026-04-24	15.8100	15.94990	15.5704	15.5704	-0.952%	34,946	-8.737%
2026-04-23	15.9900	15.99000	15.6400	15.7200	-1.504%	46,056	-9.606%
2026-04-22	15.8300	16.02000	15.6550	15.9600	+0.821%	9,884	-10.965%
2026-04-21	16.0500	16.05000	15.7900	15.8300	-0.939%	25,295	-10.234%
2026-04-20	16.1500	16.15000	15.8300	15.9800	-0.312%	30,178	-11.076%
2026-04-17	16.1000	16.17000	15.8250	16.0300	+0.628%	38,291	-11.354%
2026-04-16	15.8300	15.99500	15.6000	15.9300	+0.063%	44,081	-10.797%
2026-04-15	15.9600	16.06000	15.9200	15.9200	-0.063%	35,394	-10.741%
2026-04-14	15.7400	15.94000	15.5200	15.9300	+1.952%	46,700	-10.797%
2026-04-13	15.3200	15.64000	15.2500	15.6250	+1.991%	38,536	-9.056%
2026-04-10	15.2500	15.41000	15.1600	15.3200	-0.130%	6,971	-7.245%
2026-04-09	15.3200	15.46000	15.3200	15.3400	+0.656%	6,940	-7.366%
2026-04-08	15.2500	15.47000	15.0000	15.2400	+0.461%	12,813	-6.759%
2026-04-07	15.0400	15.30000	15.0350	15.1700	+0.397%	30,100	-6.328%
2026-04-06	14.8800	15.15000	14.8800	15.1100	+0.868%	49,916	-5.956%
2026-04-02	14.9200	15.40940	14.8500	14.9800	-1.577%	16,688	-5.140%
2026-04-01	15.1400	15.34990	15.0801	15.2200	+0.462%	13,905	-6.636%
2026-03-31	15.2600	15.31000	15.0400	15.1500	-1.495%	113,043	-6.205%
2026-03-30	15.1900	15.39000	15.1500	15.3800	+1.251%	16,327	-7.607%
2026-03-27	15.1500	15.34990	15.1101	15.1900	+0.330%	22,932	-6.452%
2026-03-26	15.2400	15.38990	15.0866	15.1400	-0.656%	41,502	-6.143%
2026-03-25	15.2500	15.44500	15.2000	15.2400	+0.061%	21,604	-6.759%
2026-03-24	15.0800	15.28000	15.0407	15.2307	+0.666%	27,546	-6.702%
2026-03-23	15.1200	15.30000	15.1100	15.1300	+0.066%	25,419	-6.081%
2026-03-20	15.2200	15.45000	15.1100	15.1200	-1.112%	22,582	-6.019%
2026-03-19	15.3100	15.52000	15.2900	15.2900	-0.391%	91,320	-7.063%
2026-03-18	15.1100	15.35000	15.0900	15.3500	+1.824%	36,402	-7.427%
2026-03-17	15.3000	15.55990	15.0600	15.0750	-0.822%	22,716	-5.738%
2026-03-16	15.2100	15.35990	15.0500	15.2000	-0.783%	33,256	-6.513%
2026-03-13	15.1200	15.32000	15.0550	15.3200	+1.323%	35,657	-7.245%
2026-03-12	15.3600	15.50000	15.1200	15.1200	-1.563%	58,130	-6.019%
2026-03-11	15.5000	15.57500	15.3600	15.3600	-0.903%	22,938	-7.487%
2026-03-10	15.5600	15.70000	15.5000	15.5000	-0.641%	24,047	-8.323%
2026-03-09	15.6500	15.94000	15.5000	15.6000	-0.447%	35,908	-8.910%
2026-03-06	15.8300	15.83000	15.6600	15.6700	-1.073%	20,152	-9.317%
2026-03-05	15.8400	15.89620	15.8400	15.8400	-0.063%	15,874	-10.290%
2026-03-04	15.8400	15.89000	15.8000	15.8500	+0.507%	13,500	-10.347%
2026-03-03	15.7600	15.79000	15.6400	15.7700	-0.253%	24,427	-9.892%
2026-03-02	15.8500	15.92000	15.8100	15.8100	-0.315%	17,828	-10.120%
2026-02-27	16.1300	16.13000	15.7800	15.8600	-1.674%	63,533	-10.404%
2026-02-26	16.1800	16.24530	16.1300	16.1300	-0.294%	4,288	-11.903%
2026-02-25	16.2000	16.20000	16.0800	16.1775	+0.794%	4,602	-12.162%
2026-02-24	15.9500	16.05000	15.9500	16.0500	+0.564%	13,990	-11.464%
2026-02-23	16.0000	16.01000	15.9200	15.9600	-0.437%	16,386	-10.965%
2026-02-20	16.1100	16.12000	16.0100	16.0300	-0.497%	11,872	-11.354%
2026-02-19	16.0700	16.22000	16.0001	16.1100	-0.248%	12,120	-11.794%
2026-02-18	16.0300	16.36800	16.0300	16.1500	+0.311%	10,263	-12.012%
2026-02-17	16.0600	16.10000	16.0200	16.1000	+0.455%	10,232	-11.739%
2026-02-13	15.9700	16.04760	15.9600	16.0270	-0.081%	5,311	-11.337%
2026-02-12	16.1000	16.10000	15.9852	16.0400	0.000%	6,161	-11.409%
2026-02-11	16.0000	16.05000	15.9600	16.0400	+0.250%	7,521	-11.409%
2026-02-10	15.9600	16.02350	15.9583	16.0000	+0.094%	9,642	-11.188%
2026-02-09	15.9500	16.03470	15.9000	15.9850	+0.219%	20,606	-11.104%
2026-02-06	16.0800	16.08000	15.9100	15.9500	+0.031%	8,283	-10.909%
2026-02-05	15.9600	15.97500	15.8600	15.9450	+0.220%	16,097	-10.881%
2026-02-04	15.9300	15.97090	15.8500	15.9100	-0.251%	40,190	-10.685%
2026-02-03	16.0000	16.00000	15.9100	15.9500	-0.499%	22,483	-10.909%
2026-02-02	16.1200	16.12000	16.0200	16.0300	-0.558%	12,400	-11.354%
2026-01-30	15.9200	16.13000	15.8600	16.1200	+1.066%	33,971	-11.849%
2026-01-29	16.0100	16.08000	15.9200	15.9500	-0.250%	7,992	-10.909%
2026-01-28	16.0100	16.05000	15.9000	15.9900	-0.125%	23,548	-11.132%
2026-01-27	16.0200	16.02000	15.9200	16.0100	+0.313%	11,798	-11.243%
2026-01-26	16.0100	16.05000	15.8600	15.9600	-0.250%	24,945	-10.965%
2026-01-23	16.0200	16.10000	15.9500	16.0000	-0.621%	24,631	-11.188%
2026-01-22	16.0500	16.16000	16.0101	16.1000	+0.312%	39,761	-11.739%
2026-01-21	16.0800	16.08000	15.9500	16.0500	+0.125%	23,292	-11.464%
2026-01-20	16.0500	16.11990	15.9100	16.0300	-0.558%	36,838	-11.354%
2026-01-16	16.1400	16.21250	16.0500	16.1200	-0.124%	16,318	-11.849%
2026-01-15	16.0100	16.21660	15.9600	16.1400	+0.875%	21,760	-11.958%
2026-01-14	16.0800	16.10000	15.9400	16.0000	-0.498%	25,232	-11.188%
2026-01-13	16.1200	16.12000	15.9600	16.0800	+0.125%	13,952	-11.629%
2026-01-12	16.0200	16.07000	16.0118	16.0600	-0.055%	15,470	-11.519%
2026-01-09	16.0800	16.19750	16.0400	16.0688	-0.132%	7,801	-11.568%
2026-01-08	16.0100	16.23990	16.0000	16.0900	+0.437%	31,584	-11.684%
2026-01-07	16.1200	16.15000	16.0200	16.0200	-0.373%	23,181	-11.298%
2026-01-06	16.0500	16.08000	15.9600	16.0800	0.000%	26,327	-11.629%
2026-01-05	16.2600	16.37000	16.0000	16.0800	-0.863%	24,213	-11.629%
2026-01-02	16.2600	16.39990	16.1400	16.2200	-1.458%	18,860	-12.392%
2025-12-31	16.6100	16.76000	16.4200	16.4600	-0.724%	340,698	-13.670%
2025-12-30	16.2700	16.70000	16.2000	16.5800	+1.531%	108,919	-14.294%
2025-12-29	16.2600	16.39990	16.2200	16.3300	0.000%	27,835	-12.982%
2025-12-26	16.3900	16.39000	16.2700	16.3300	-0.061%	9,732	-12.982%
2025-12-24	16.2000	16.34500	16.2000	16.3400	+0.740%	11,123	-13.035%
2025-12-23	16.1900	16.30000	16.1301	16.2200	0.000%	11,071	-12.392%
2025-12-22	16.3000	16.42000	16.1200	16.2200	-0.613%	34,403	-12.392%
2025-12-19	16.2700	16.37000	16.1807	16.3200	-0.122%	18,008	-12.929%
2025-12-18	16.3400	16.50000	16.2200	16.3400	+0.245%	20,258	-13.035%
2025-12-17	16.3400	16.38000	16.1800	16.3000	+0.123%	23,282	-12.822%
2025-12-16	16.2200	16.40000	16.2200	16.2800	-0.061%	15,802	-12.715%
2025-12-15	16.2700	16.42000	16.0700	16.2900	+0.246%	17,187	-12.769%
2025-12-12	16.2700	16.44500	16.1534	16.2500	-0.854%	11,706	-12.554%
2025-12-11	16.2400	16.42500	16.2400	16.3900	+0.676%	20,376	-13.301%
2025-12-10	16.3500	16.39500	16.2300	16.2800	-0.550%	30,919	-12.715%
2025-12-09	16.4200	16.42500	16.2002	16.3700	+0.122%	15,732	-13.195%
2025-12-08	16.3800	16.41130	16.2001	16.3500	-0.487%	15,026	-13.089%
2025-12-05	16.3500	16.45000	16.0900	16.4300	+0.122%	19,031	-13.512%
2025-12-04	16.4600	16.48000	16.3136	16.4100	-0.364%	10,635	-13.406%
2025-12-03	16.3100	16.50000	16.3100	16.4700	+0.734%	19,721	-13.722%
2025-12-02	16.1400	16.38000	16.1321	16.3500	+1.553%	32,005	-13.089%
2025-12-01	16.2500	16.27320	16.1000	16.1000	-1.106%	27,362	-11.739%
2025-11-28	16.3000	16.32500	16.2800	16.2800	-0.123%	3,164	-12.715%
2025-11-26	16.3000	16.34000	16.1600	16.3000	+0.184%	15,629	-12.822%
2025-11-25	16.3000	16.32000	16.1850	16.2700	+0.246%	9,448	-12.661%
2025-11-24	16.1500	16.35000	16.1173	16.2300	+0.558%	21,995	-12.446%
2025-11-21	15.9700	16.22960	15.9600	16.1400	+0.875%	18,585	-11.958%
2025-11-20	16.0500	16.10000	15.9600	16.0000	-0.187%	13,721	-11.188%
2025-11-19	16.0100	16.06000	15.9500	16.0300	+0.125%	17,399	-11.354%
2025-11-18	16.2000	16.33800	16.0000	16.0100	-2.080%	58,775	-11.243%
2025-11-17	16.3000	16.39800	16.1000	16.3500	+0.492%	11,837	-13.089%
2025-11-14	16.3100	16.38000	16.1900	16.2700	-0.732%	17,814	-12.661%
2025-11-13	16.3300	16.50000	16.1000	16.3900	+0.367%	47,729	-13.301%
2025-11-12	16.5600	16.60000	16.2800	16.3300	-1.329%	10,046	-12.982%
2025-11-11	16.5700	16.69000	16.5008	16.5500	-0.060%	14,932	-14.139%
2025-11-10	16.4800	16.60000	16.3100	16.5600	+0.853%	15,275	-14.191%
2025-11-07	16.0800	16.68000	16.0100	16.4200	+2.114%	46,668	-13.459%
2025-11-06	16.1100	16.20000	16.0500	16.0800	-0.186%	33,070	-11.629%
2025-11-05	16.0600	16.20500	16.0600	16.1100	+0.374%	25,117	-11.794%
2025-11-04	16.1900	16.19000	16.0200	16.0500	-0.865%	24,249	-11.464%
2025-11-03	16.2700	16.27000	16.1500	16.1900	+0.124%	55,606	-12.230%
2025-10-31	16.3500	16.35000	16.1200	16.1700	-0.843%	38,212	-12.121%
2025-10-30	16.4000	16.40000	16.2100	16.3074	-0.322%	29,539	-12.862%
2025-10-29	16.4400	16.44900	16.3600	16.3600	-0.244%	14,256	-13.142%
2025-10-28	16.3900	16.40500	16.3161	16.4000	+0.675%	10,242	-13.354%
2025-10-27	16.3400	16.52230	16.2100	16.2900	+0.185%	48,649	-12.769%
2025-10-24	16.2800	16.33000	16.1750	16.2600	+0.062%	25,130	-12.608%
2025-10-23	16.1700	16.33830	16.1700	16.2500	0.000%	13,265	-12.554%
2025-10-22	16.2000	16.25000	16.1000	16.2500	+0.123%	44,961	-12.554%
2025-10-21	16.3200	16.34000	16.1600	16.2300	-0.795%	159,401	-12.446%
2025-10-20	16.3000	16.36000	16.2377	16.3600	+0.494%	12,697	-13.142%
2025-10-17	16.2100	16.28990	16.1450	16.2796	+0.244%	33,096	-12.713%
2025-10-16	16.3800	16.39940	16.2400	16.2400	-0.794%	16,486	-12.500%
2025-10-15	16.3000	16.40000	16.2501	16.3700	+0.429%	23,673	-13.195%
2025-10-14	16.4400	16.44000	16.1600	16.3000	-0.428%	21,517	-12.822%
2025-10-13	16.4400	16.50000	16.2000	16.3700	+1.362%	11,631	-13.195%
2025-10-10	16.2700	16.27000	16.0600	16.1500	-0.247%	59,125	-12.012%
2025-10-09	16.2600	16.26000	16.0100	16.1900	-0.123%	40,504	-12.230%
2025-10-08	16.2500	16.49990	16.1300	16.2100	0.000%	41,387	-12.338%
2025-10-07	16.1000	16.24990	16.0892	16.2100	+0.746%	55,893	-12.338%
2025-10-06	16.0700	16.11000	15.8800	16.0900	+0.437%	53,200	-11.684%
2025-10-03	16.0300	16.14550	15.9000	16.0200	-0.187%	31,622	-11.298%
2025-10-02	16.0700	16.14000	15.9600	16.0500	-1.413%	43,564	-11.464%
2025-10-01	16.0300	16.28000	16.0300	16.2800	+2.069%	65,942	-12.715%
2025-09-30	16.0400	16.13500	15.7400	15.9500	-1.177%	447,634	-10.909%
2025-09-29	16.2600	16.53430	16.0900	16.1400	-0.738%	35,963	-11.958%
2025-09-26	16.1800	16.42000	16.1800	16.2600	+0.062%	13,076	-12.608%
2025-09-25	16.3000	16.30000	16.1900	16.2500	-0.429%	44,060	-12.554%
2025-09-24	16.5100	16.60000	16.2301	16.3200	-1.509%	29,855	-12.929%
2025-09-23	16.7000	16.70000	16.5100	16.5700	-1.134%	21,819	-14.243%
2025-09-22	16.7000	16.85740	16.6550	16.7600	-0.119%	17,717	-15.215%
2025-09-19	16.9000	16.90000	16.5801	16.7800	-0.533%	24,921	-15.316%
2025-09-18	16.9500	16.95000	16.8000	16.8700	-0.237%	13,353	-15.768%
2025-09-17	17.0800	17.12000	16.7500	16.9100	-0.412%	20,548	-15.967%
2025-09-16	16.9700	17.05000	16.9393	16.9800	+0.414%	6,376	-16.313%
2025-09-15	16.8000	17.00000	16.7800	16.9100	+0.775%	15,972	-15.967%
2025-09-12	16.9400	16.94000	16.7100	16.7800	+0.119%	8,754	-15.316%
2025-09-11	16.7300	16.95990	16.7100	16.7600	+0.661%	23,869	-15.215%
2025-09-10	16.6500	16.78510	16.6100	16.6500	-0.060%	13,993	-14.655%
2025-09-09	16.6000	16.67000	16.4042	16.6600	-0.120%	21,583	-14.706%
2025-09-08	16.8000	16.80000	16.6050	16.6800	+0.603%	15,798	-14.808%
2025-09-05	16.4100	16.65000	16.3850	16.5800	+1.531%	24,495	-14.294%
2025-09-04	16.3900	16.39000	16.3100	16.3300	+0.123%	12,339	-12.982%
2025-09-03	16.3000	16.38850	16.2912	16.3100	+0.308%	5,802	-12.876%
2025-09-02	16.3000	16.30000	16.2000	16.2600	-0.245%	9,718	-12.608%
2025-08-29	16.2100	16.37990	16.1900	16.3000	+0.929%	27,848	-12.822%
2025-08-28	16.1400	16.20000	16.1300	16.1500	+0.124%	15,061	-12.012%
2025-08-27	16.1400	16.22000	16.1100	16.1300	-0.371%	14,506	-11.903%
2025-08-26	16.1700	16.31000	16.0350	16.1900	-0.123%	21,030	-12.230%
2025-08-25	16.1600	16.31000	16.1600	16.2100	+0.496%	8,391	-12.338%
2025-08-22	15.9500	16.19000	15.9500	16.1300	+1.319%	16,311	-11.903%
2025-08-21	15.9600	16.02440	15.7800	15.9200	-0.251%	32,655	-10.741%
2025-08-20	16.3900	16.46000	15.8700	15.9600	-2.385%	69,219	-10.965%
2025-08-19	16.2000	16.37000	16.2000	16.3500	+1.301%	18,319	-13.089%
2025-08-18	16.2100	16.21000	16.0800	16.1400	+0.373%	9,571	-11.958%
2025-08-15	16.2200	16.28000	16.0600	16.0800	-0.372%	23,360	-11.629%
2025-08-14	16.3100	16.31000	16.0600	16.1400	-0.890%	13,322	-11.958%
2025-08-13	16.1900	16.37000	16.1900	16.2850	+0.774%	33,755	-12.742%
2025-08-12	16.2200	16.22000	16.0576	16.1600	+0.435%	17,345	-12.067%
2025-08-11	16.1600	16.16500	16.0600	16.0900	-0.310%	15,446	-11.684%
2025-08-08	15.9000	16.14000	15.9000	16.1400	+1.319%	18,367	-11.958%
2025-08-07	16.1000	16.20080	15.9200	15.9299	-0.438%	18,222	-10.797%
2025-08-06	16.1000	16.13000	15.9100	16.0000	-0.806%	8,460	-11.188%
2025-08-05	16.0700	16.30000	16.0150	16.1300	0.000%	12,799	-11.903%
2025-08-04	15.9100	16.54000	15.9100	16.1300	+1.447%	41,702	-11.903%
2025-08-01	16.0200	16.09000	15.9000	15.9000	-0.501%	10,148	-10.629%
2025-07-31	16.1000	16.12500	15.8900	15.9800	+0.063%	15,647	-11.076%
2025-07-30	16.1100	16.29260	15.9233	15.9700	-1.602%	17,513	-11.021%
2025-07-29	16.0000	16.30000	15.9790	16.2300	+1.248%	11,762	-12.446%
2025-07-28	16.1500	16.15000	15.9000	16.0300	-0.497%	17,539	-11.354%
2025-07-25	16.0900	16.23000	15.9700	16.1100	+0.940%	15,102	-11.794%
2025-07-24	16.0700	16.07000	15.9000	15.9600	+0.758%	14,411	-10.965%
2025-07-23	15.8900	15.94000	15.8000	15.8400	+0.190%	7,025	-10.290%
2025-07-22	15.8300	15.92000	15.7000	15.8100	+0.317%	13,780	-10.120%
2025-07-21	15.9000	15.95890	15.7000	15.7600	-0.063%	15,370	-9.835%
2025-07-18	15.9300	16.17000	15.7700	15.7700	-0.316%	22,232	-9.892%
2025-07-17	15.5900	15.97000	15.5900	15.8200	+1.345%	13,980	-10.177%
2025-07-16	15.5900	15.66850	15.5400	15.6100	+0.580%	13,216	-8.969%
2025-07-15	15.7500	15.88500	15.5000	15.5200	-1.178%	23,329	-8.441%
2025-07-14	15.9700	15.97000	15.5800	15.7050	-0.664%	8,487	-9.519%
2025-07-11	15.8200	15.87620	15.7700	15.8100	-0.566%	20,322	-10.120%
2025-07-10	15.7900	15.90880	15.7700	15.9000	+1.145%	9,745	-10.629%
2025-07-09	15.6800	15.90000	15.5800	15.7200	+0.705%	27,637	-9.606%
2025-07-08	15.5800	15.76000	15.5700	15.6100	+0.386%	11,023	-8.969%
2025-07-07	15.4100	15.79000	15.3900	15.5500	+0.323%	24,091	-8.617%
2025-07-03	15.6900	15.75000	15.5000	15.5000	-1.211%	10,315	-8.323%
2025-07-02	15.5700	15.75000	15.5350	15.6900	-0.570%	23,199	-9.433%
2025-07-01	15.4000	15.81000	15.3700	15.7800	+2.734%	26,020	-9.949%
2025-06-30	15.8600	16.00000	15.3600	15.3600	-3.091%	85,483	-7.487%
2025-06-27	15.8800	15.99980	15.8203	15.8500	+0.062%	12,512	-10.347%
2025-06-26	15.9500	16.31390	15.7900	15.8401	+0.113%	15,459	-10.291%
2025-06-25	15.7800	15.83000	15.6800	15.8222	+0.331%	9,949	-10.189%
2025-06-24	15.6800	15.97410	15.5800	15.7700	+1.350%	52,663	-9.892%
2025-06-23	15.6200	15.70370	15.5600	15.5600	-0.128%	50,905	-8.676%
2025-06-20	15.6300	16.00000	15.5500	15.5800	+0.193%	39,513	-8.793%
2025-06-18	15.5700	15.62000	15.5124	15.5500	+0.387%	42,855	-8.617%
2025-06-17	15.5500	15.78000	15.3500	15.4900	-0.386%	25,303	-8.263%
2025-06-16	15.6600	15.71000	15.5300	15.5500	-0.639%	15,925	-8.617%
2025-06-13	15.6100	15.65000	15.5108	15.6500	-0.064%	9,554	-9.201%
2025-06-12	15.6400	15.75000	15.5900	15.6600	+0.513%	25,913	-9.259%
2025-06-11	15.7900	15.94000	15.5600	15.5800	-1.267%	28,352	-8.793%
2025-06-10	15.8300	15.83000	15.6600	15.7800	+0.696%	12,856	-9.949%
2025-06-09	15.7600	15.86000	15.6100	15.6710	-0.502%	11,595	-9.323%
2025-06-06	15.8400	15.84000	15.7500	15.7500	-0.380%	9,790	-9.778%
2025-06-05	15.8500	15.86000	15.7800	15.8100	-0.170%	7,837	-10.120%
2025-06-04	15.8400	16.01000	15.6500	15.8370	-0.082%	29,780	-10.273%
2025-06-03	15.8100	16.08130	15.6100	15.8500	+0.316%	10,886	-10.347%
2025-06-02	16.2500	16.25000	15.5200	15.8000	-1.802%	14,476	-10.063%
2025-05-30	15.5200	16.24000	15.5200	16.0900	+2.693%	82,883	-11.684%
2025-05-29	15.5700	15.93000	15.3900	15.6680	+1.149%	22,174	-9.306%
2025-05-28	15.5200	15.85000	15.3677	15.4900	+0.065%	13,263	-8.263%
2025-05-27	15.4000	15.58000	15.4000	15.4800	+1.176%	12,586	-8.204%
2025-05-23	15.2600	15.44220	15.2235	15.3000	+0.131%	10,029	-7.124%
2025-05-22	15.2200	15.49500	15.2200	15.2800	+0.197%	12,660	-7.003%
2025-05-21	15.5600	15.62500	15.1550	15.2500	-2.306%	33,561	-6.820%
2025-05-20	15.8600	15.99000	15.5300	15.6100	-1.824%	12,775	-8.969%
2025-05-19	15.6700	15.90000	15.4300	15.9000	+0.189%	11,697	-10.629%
2025-05-16	15.5400	15.87000	15.5400	15.8700	+2.387%	19,333	-10.460%
2025-05-15	15.8300	16.05460	15.4600	15.5000	-1.337%	12,842	-8.323%
2025-05-14	16.0700	16.07000	15.6850	15.7100	-2.179%	12,545	-9.548%
2025-05-13	15.9100	16.06000	15.6800	16.0600	+1.134%	5,755	-11.519%
2025-05-12	16.1000	16.14000	15.6986	15.8800	+0.253%	18,938	-10.516%
2025-05-09	16.1200	16.17000	15.7400	15.8400	-1.737%	9,856	-10.290%
2025-05-08	16.3200	16.32000	16.0000	16.1200	-0.739%	9,708	-11.849%
2025-05-07	16.3100	16.42920	16.0269	16.2400	+0.495%	24,000	-12.500%
2025-05-06	15.9500	16.29050	15.8600	16.1600	+0.937%	16,980	-12.067%
2025-05-05	15.7400	16.01000	15.5200	16.0100	+0.629%	38,570	-11.243%
2025-05-02	15.7700	15.91000	15.6100	15.9100	+1.726%	21,661	-10.685%
2025-05-01	15.6300	15.77500	15.5000	15.6400	+0.773%	31,192	-9.143%
2025-04-30	15.6100	15.71000	15.4137	15.5200	-0.577%	41,193	-8.441%
2025-04-29	15.7100	15.71000	15.5400	15.6100	-0.889%	23,236	-8.969%
2025-04-28	15.7700	15.83000	15.7054	15.7500	-0.063%	12,177	-9.778%
2025-04-25	15.9500	15.95000	15.6850	15.7600	-0.818%	16,977	-9.835%
2025-04-24	15.6100	15.95000	15.5900	15.8900	+1.859%	19,834	-10.573%
2025-04-23	15.3600	15.68000	15.3533	15.6000	+2.902%	20,146	-8.910%
2025-04-22	15.3200	15.32000	15.0229	15.1600	+0.259%	29,337	-6.266%
2025-04-21	15.3000	15.30000	15.0100	15.1208	-1.749%	60,104	-6.023%
2025-04-17	15.2100	15.45000	15.1500	15.3900	+1.183%	46,730	-7.667%
2025-04-16	15.1200	15.44000	15.0500	15.2100	+0.066%	24,404	-6.575%
2025-04-15	15.2900	15.37500	15.0300	15.2000	+0.729%	23,067	-6.513%
2025-04-14	14.8500	15.18000	14.8500	15.0900	+2.097%	12,693	-5.832%

.dark-mode .PqCYxD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PqCYxD{ color: #333333; background-color: white; border: 2px solid #333333; }BNHBrookfield Finance Inc. 4.625% Subordinated Notes due October 16, 2080stock NYSE Structured Product

BNH
Brookfield Finance Inc. 4.625% Subordinated Notes due October 16, 2080
stock NYSE Structured Product