Dark

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

At Close

Jul 31, 2026 3:59:52 PM EDT

15.17USD+0.397%(+0.06)40,431

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 30, 2026 9:09:30 AM EDT

15.00USD-0.728%(-0.11)0

After-hours

Jul 31, 2026 4:00:30 PM EDT

15.09USD-0.527%(-0.08)14,094

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	15.0600	15.230000	15.0200	15.0900	-0.132%	40,431	0.000%
2026-07-30	14.9100	15.199900	14.9100	15.1100	+1.957%	46,782	-0.132%
2026-07-29	15.3900	15.435000	14.7700	14.8200	-3.829%	129,863	+1.822%
2026-07-28	15.5400	15.540000	15.3200	15.4100	+0.065%	25,659	-2.077%
2026-07-27	15.5500	15.560000	15.3500	15.4000	-0.965%	31,407	-2.013%
2026-07-24	15.4600	15.560000	15.3200	15.5500	+0.909%	32,220	-2.958%
2026-07-23	15.5300	15.530000	15.3650	15.4100	-0.644%	30,958	-2.077%
2026-07-22	15.4500	15.545000	15.4500	15.5099	+0.388%	20,172	-2.707%
2026-07-21	15.5300	15.590100	15.4100	15.4500	-1.160%	33,735	-2.330%
2026-07-20	15.5000	15.631300	15.4100	15.6313	+0.782%	9,574	-3.463%
2026-07-17	15.4500	15.550000	15.4051	15.5100	-0.257%	13,009	-2.708%
2026-07-16	15.4100	15.549900	15.4100	15.5499	+0.647%	11,420	-2.958%
2026-07-15	15.6900	15.690000	15.3700	15.4500	-0.194%	10,928	-2.330%
2026-07-14	15.5000	15.590000	15.3800	15.4800	0.000%	5,549	-2.519%
2026-07-13	15.3200	15.480000	15.3200	15.4800	+0.781%	55,351	-2.519%
2026-07-10	15.3200	15.480000	15.3200	15.3600	+0.130%	12,467	-1.758%
2026-07-09	15.3500	15.430000	15.3200	15.3400	-0.065%	31,880	-1.630%
2026-07-08	15.2500	15.390000	15.1549	15.3500	-0.064%	22,253	-1.694%
2026-07-07	15.3800	15.490000	15.2500	15.3599	-0.066%	17,791	-1.757%
2026-07-06	15.0000	15.380000	15.0000	15.3700	+2.126%	69,778	-1.822%
2026-07-02	15.0800	15.150000	14.9200	15.0500	-1.182%	23,823	+0.266%
2026-07-01	15.2000	15.360000	15.1600	15.2300	+0.197%	21,404	-0.919%
2026-06-30	15.1800	15.450000	15.0000	15.2000	-0.131%	119,430	-0.724%
2026-06-29	15.3500	15.422200	15.2000	15.2200	-1.616%	21,212	-0.854%
2026-06-26	15.1500	15.470000	15.1000	15.4700	+1.576%	30,412	-2.456%
2026-06-25	15.3400	15.459900	15.1600	15.2300	-0.066%	21,619	-0.919%
2026-06-24	15.4700	15.470000	15.1600	15.2400	-1.423%	19,303	-0.984%
2026-06-23	15.4500	15.460000	15.3300	15.4600	+0.065%	12,990	-2.393%
2026-06-22	15.3900	15.565000	15.3900	15.4500	-0.451%	25,902	-2.330%
2026-06-18	15.5500	15.760000	15.4501	15.5200	+0.518%	21,020	-2.771%
2026-06-17	15.4500	15.682900	15.4350	15.4400	-0.258%	41,420	-2.267%
2026-06-16	15.4600	15.690000	15.4400	15.4800	+0.194%	46,786	-2.519%
2026-06-15	15.4200	15.639900	15.3900	15.4500	-0.323%	16,110	-2.330%
2026-06-12	15.3500	15.748000	15.3400	15.5000	+0.469%	11,675	-2.645%
2026-06-11	15.4500	15.640000	15.3400	15.4276	+0.309%	19,006	-2.188%
2026-06-10	15.4000	15.773300	15.3800	15.3800	-1.157%	11,977	-1.886%
2026-06-09	15.4300	15.600000	15.4300	15.5600	+0.582%	19,742	-3.021%
2026-06-08	15.4700	15.540000	15.3200	15.4700	+0.065%	20,879	-2.456%
2026-06-05	15.4500	15.510000	15.3100	15.4600	+0.065%	22,891	-2.393%
2026-06-04	15.3700	15.570000	15.3700	15.4500	-0.001%	6,283	-2.330%
2026-06-03	15.5700	15.570000	15.4501	15.4501	-0.770%	3,819	-2.331%
2026-06-02	15.5000	15.570000	15.5000	15.5700	+0.129%	10,753	-3.083%
2026-06-01	15.4500	15.580000	15.4500	15.5500	+0.129%	5,283	-2.958%
2026-05-29	15.5300	15.570000	15.5300	15.5300	0.000%	5,515	-2.833%
2026-05-28	15.6200	15.620000	15.4600	15.5300	+0.226%	6,965	-2.833%
2026-05-27	15.4200	15.580000	15.4200	15.4950	-0.161%	5,498	-2.614%
2026-05-26	15.3900	15.570000	15.3900	15.5200	+0.129%	10,950	-2.771%
2026-05-22	15.5300	15.530000	15.4165	15.5000	+0.194%	6,995	-2.645%
2026-05-21	15.4500	15.567420	15.3000	15.4700	-0.514%	9,790	-2.456%
2026-05-20	15.3900	15.550000	15.3008	15.5500	+1.072%	10,636	-2.958%
2026-05-19	15.3800	15.390000	15.3100	15.3850	-0.678%	6,820	-1.917%
2026-05-18	15.4900	15.490000	15.3600	15.4900	+0.032%	11,475	-2.582%
2026-05-15	15.4100	15.600000	15.4100	15.4850	-1.054%	6,248	-2.551%
2026-05-14	15.6700	15.670000	15.5000	15.6500	-0.128%	8,048	-3.578%
2026-05-13	15.6800	15.700000	15.5600	15.6700	+0.288%	6,016	-3.701%
2026-05-12	15.5600	15.684400	15.5600	15.6250	-0.160%	5,882	-3.424%
2026-05-11	15.6500	15.720000	15.5865	15.6500	0.000%	5,533	-3.578%
2026-05-08	15.7100	15.710000	15.5600	15.6500	+0.385%	8,679	-3.578%
2026-05-07	15.6000	15.680000	15.5000	15.5900	+0.128%	11,130	-3.207%
2026-05-06	15.6500	15.690000	15.4500	15.5700	-0.390%	37,968	-3.083%
2026-05-05	15.7100	15.725000	15.6310	15.6310	-0.503%	11,498	-3.461%
2026-05-04	15.6700	15.830000	15.5000	15.7100	-0.633%	21,961	-3.947%
2026-05-01	15.4500	15.830000	15.4500	15.8100	+2.198%	31,014	-4.554%
2026-04-30	15.4500	15.610000	15.4500	15.4700	+0.065%	22,857	-2.456%
2026-04-29	15.7300	15.730000	15.4500	15.4600	-1.403%	13,749	-2.393%
2026-04-28	15.8300	15.830000	15.5450	15.6800	-0.697%	1,706	-3.763%
2026-04-27	15.6900	15.830000	15.6400	15.7900	+1.410%	8,844	-4.433%
2026-04-24	15.8100	15.949900	15.5704	15.5704	-0.952%	34,946	-3.085%
2026-04-23	15.9900	15.990000	15.6400	15.7200	-1.504%	46,056	-4.008%
2026-04-22	15.8300	16.020000	15.6550	15.9600	+0.821%	9,884	-5.451%
2026-04-21	16.0500	16.050000	15.7900	15.8300	-0.939%	25,295	-4.675%
2026-04-20	16.1500	16.150000	15.8300	15.9800	-0.312%	30,178	-5.569%
2026-04-17	16.1000	16.170000	15.8250	16.0300	+0.628%	38,291	-5.864%
2026-04-16	15.8300	15.995000	15.6000	15.9300	+0.063%	44,081	-5.273%
2026-04-15	15.9600	16.060000	15.9200	15.9200	-0.063%	35,394	-5.214%
2026-04-14	15.7400	15.940000	15.5200	15.9300	+1.952%	46,700	-5.273%
2026-04-13	15.3200	15.640000	15.2500	15.6250	+1.991%	38,536	-3.424%
2026-04-10	15.2500	15.410000	15.1600	15.3200	-0.130%	6,971	-1.501%
2026-04-09	15.3200	15.460000	15.3200	15.3400	+0.656%	6,940	-1.630%
2026-04-08	15.2500	15.470000	15.0000	15.2400	+0.461%	12,813	-0.984%
2026-04-07	15.0400	15.300000	15.0350	15.1700	+0.397%	30,100	-0.527%
2026-04-06	14.8800	15.150000	14.8800	15.1100	+0.868%	49,916	-0.132%
2026-04-02	14.9200	15.409400	14.8500	14.9800	-1.577%	16,688	+0.734%
2026-04-01	15.1400	15.349900	15.0801	15.2200	+0.462%	13,905	-0.854%
2026-03-31	15.2600	15.310000	15.0400	15.1500	-1.495%	113,043	-0.396%
2026-03-30	15.1900	15.390000	15.1500	15.3800	+1.251%	16,327	-1.886%
2026-03-27	15.1500	15.349900	15.1101	15.1900	+0.330%	22,932	-0.658%
2026-03-26	15.2400	15.389900	15.0866	15.1400	-0.656%	41,502	-0.330%
2026-03-25	15.2500	15.445000	15.2000	15.2400	+0.061%	21,604	-0.984%
2026-03-24	15.0800	15.280000	15.0407	15.2307	+0.666%	27,546	-0.924%
2026-03-23	15.1200	15.300000	15.1100	15.1300	+0.066%	25,419	-0.264%
2026-03-20	15.2200	15.450000	15.1100	15.1200	-1.112%	22,582	-0.198%
2026-03-19	15.3100	15.520000	15.2900	15.2900	-0.391%	91,320	-1.308%
2026-03-18	15.1100	15.350000	15.0900	15.3500	+1.824%	36,402	-1.694%
2026-03-17	15.3000	15.559900	15.0600	15.0750	-0.822%	22,716	+0.100%
2026-03-16	15.2100	15.359900	15.0500	15.2000	-0.783%	33,256	-0.724%
2026-03-13	15.1200	15.320000	15.0550	15.3200	+1.323%	35,657	-1.501%
2026-03-12	15.3600	15.500000	15.1200	15.1200	-1.563%	58,130	-0.198%
2026-03-11	15.5000	15.575000	15.3600	15.3600	-0.903%	22,938	-1.758%
2026-03-10	15.5600	15.700000	15.5000	15.5000	-0.641%	24,047	-2.645%
2026-03-09	15.6500	15.940000	15.5000	15.6000	-0.447%	35,908	-3.269%
2026-03-06	15.8300	15.830000	15.6600	15.6700	-1.073%	20,152	-3.701%
2026-03-05	15.8400	15.896200	15.8400	15.8400	-0.063%	15,874	-4.735%
2026-03-04	15.8400	15.890000	15.8000	15.8500	+0.507%	13,500	-4.795%
2026-03-03	15.7600	15.790000	15.6400	15.7700	-0.253%	24,427	-4.312%
2026-03-02	15.8500	15.920000	15.8100	15.8100	-0.315%	17,828	-4.554%
2026-02-27	16.1300	16.130000	15.7800	15.8600	-1.674%	63,533	-4.855%
2026-02-26	16.1800	16.245300	16.1300	16.1300	-0.294%	4,288	-6.448%
2026-02-25	16.2000	16.200000	16.0800	16.1775	+0.794%	4,602	-6.722%
2026-02-24	15.9500	16.050000	15.9500	16.0500	+0.564%	13,990	-5.981%
2026-02-23	16.0000	16.010000	15.9200	15.9600	-0.437%	16,386	-5.451%
2026-02-20	16.1100	16.120000	16.0100	16.0300	-0.497%	11,872	-5.864%
2026-02-19	16.0700	16.220000	16.0001	16.1100	-0.248%	12,120	-6.331%
2026-02-18	16.0300	16.368000	16.0300	16.1500	+0.311%	10,263	-6.563%
2026-02-17	16.0600	16.100000	16.0200	16.1000	+0.455%	10,232	-6.273%
2026-02-13	15.9700	16.047600	15.9600	16.0270	-0.081%	5,311	-5.846%
2026-02-12	16.1000	16.100000	15.9852	16.0400	0.000%	6,161	-5.923%
2026-02-11	16.0000	16.050000	15.9600	16.0400	+0.250%	7,521	-5.923%
2026-02-10	15.9600	16.023500	15.9583	16.0000	+0.094%	9,642	-5.688%
2026-02-09	15.9500	16.034700	15.9000	15.9850	+0.219%	20,606	-5.599%
2026-02-06	16.0800	16.080000	15.9100	15.9500	+0.031%	8,283	-5.392%
2026-02-05	15.9600	15.975000	15.8600	15.9450	+0.220%	16,097	-5.362%
2026-02-04	15.9300	15.970900	15.8500	15.9100	-0.251%	40,190	-5.154%
2026-02-03	16.0000	16.000000	15.9100	15.9500	-0.499%	22,483	-5.392%
2026-02-02	16.1200	16.120000	16.0200	16.0300	-0.558%	12,400	-5.864%
2026-01-30	15.9200	16.130000	15.8600	16.1200	+1.066%	33,971	-6.390%
2026-01-29	16.0100	16.080000	15.9200	15.9500	-0.250%	7,992	-5.392%
2026-01-28	16.0100	16.050000	15.9000	15.9900	-0.125%	23,548	-5.629%
2026-01-27	16.0200	16.020000	15.9200	16.0100	+0.313%	11,798	-5.746%
2026-01-26	16.0100	16.050000	15.8600	15.9600	-0.250%	24,945	-5.451%
2026-01-23	16.0200	16.100000	15.9500	16.0000	-0.621%	24,631	-5.688%
2026-01-22	16.0500	16.160000	16.0101	16.1000	+0.312%	39,761	-6.273%
2026-01-21	16.0800	16.080000	15.9500	16.0500	+0.125%	23,292	-5.981%
2026-01-20	16.0500	16.119900	15.9100	16.0300	-0.558%	36,838	-5.864%
2026-01-16	16.1400	16.212500	16.0500	16.1200	-0.124%	16,318	-6.390%
2026-01-15	16.0100	16.216600	15.9600	16.1400	+0.875%	21,760	-6.506%
2026-01-14	16.0800	16.100000	15.9400	16.0000	-0.498%	25,232	-5.688%
2026-01-13	16.1200	16.120000	15.9600	16.0800	+0.125%	13,952	-6.157%
2026-01-12	16.0200	16.070000	16.0118	16.0600	-0.055%	15,470	-6.040%
2026-01-09	16.0800	16.197500	16.0400	16.0688	-0.132%	7,801	-6.091%
2026-01-08	16.0100	16.239900	16.0000	16.0900	+0.437%	31,584	-6.215%
2026-01-07	16.1200	16.150000	16.0200	16.0200	-0.373%	23,181	-5.805%
2026-01-06	16.0500	16.080000	15.9600	16.0800	0.000%	26,327	-6.157%
2026-01-05	16.2600	16.370000	16.0000	16.0800	-0.863%	24,213	-6.157%
2026-01-02	16.2600	16.399900	16.1400	16.2200	-1.458%	18,860	-6.967%
2025-12-31	16.6100	16.760000	16.4200	16.4600	-0.724%	340,698	-8.323%
2025-12-30	16.2700	16.700000	16.2000	16.5800	+1.531%	108,919	-8.987%
2025-12-29	16.2600	16.399900	16.2200	16.3300	0.000%	27,835	-7.593%
2025-12-26	16.3900	16.390000	16.2700	16.3300	-0.061%	9,732	-7.593%
2025-12-24	16.2000	16.345000	16.2000	16.3400	+0.740%	11,123	-7.650%
2025-12-23	16.1900	16.300000	16.1301	16.2200	0.000%	11,071	-6.967%
2025-12-22	16.3000	16.420000	16.1200	16.2200	-0.613%	34,403	-6.967%
2025-12-19	16.2700	16.370000	16.1807	16.3200	-0.122%	18,008	-7.537%
2025-12-18	16.3400	16.500000	16.2200	16.3400	+0.245%	20,258	-7.650%
2025-12-17	16.3400	16.380000	16.1800	16.3000	+0.123%	23,282	-7.423%
2025-12-16	16.2200	16.400000	16.2200	16.2800	-0.061%	15,802	-7.310%
2025-12-15	16.2700	16.420000	16.0700	16.2900	+0.246%	17,187	-7.366%
2025-12-12	16.2700	16.445000	16.1534	16.2500	-0.854%	11,706	-7.138%
2025-12-11	16.2400	16.425000	16.2400	16.3900	+0.676%	20,376	-7.932%
2025-12-10	16.3500	16.395000	16.2300	16.2800	-0.550%	30,919	-7.310%
2025-12-09	16.4200	16.425000	16.2002	16.3700	+0.122%	15,732	-7.819%
2025-12-08	16.3800	16.411300	16.2001	16.3500	-0.487%	15,026	-7.706%
2025-12-05	16.3500	16.450000	16.0900	16.4300	+0.122%	19,031	-8.156%
2025-12-04	16.4600	16.480000	16.3136	16.4100	-0.364%	10,635	-8.044%
2025-12-03	16.3100	16.500000	16.3100	16.4700	+0.734%	19,721	-8.379%
2025-12-02	16.1400	16.380000	16.1321	16.3500	+1.553%	32,005	-7.706%
2025-12-01	16.2500	16.273200	16.1000	16.1000	-1.106%	27,362	-6.273%
2025-11-28	16.3000	16.325000	16.2800	16.2800	-0.123%	3,164	-7.310%
2025-11-26	16.3000	16.340000	16.1600	16.3000	+0.184%	15,629	-7.423%
2025-11-25	16.3000	16.320000	16.1850	16.2700	+0.246%	9,448	-7.253%
2025-11-24	16.1500	16.350000	16.1173	16.2300	+0.558%	21,995	-7.024%
2025-11-21	15.9700	16.229600	15.9600	16.1400	+0.875%	18,585	-6.506%
2025-11-20	16.0500	16.100000	15.9600	16.0000	-0.187%	13,721	-5.688%
2025-11-19	16.0100	16.060000	15.9500	16.0300	+0.125%	17,399	-5.864%
2025-11-18	16.2000	16.338000	16.0000	16.0100	-2.080%	58,775	-5.746%
2025-11-17	16.3000	16.398000	16.1000	16.3500	+0.492%	11,837	-7.706%
2025-11-14	16.3100	16.380000	16.1900	16.2700	-0.732%	17,814	-7.253%
2025-11-13	16.3300	16.500000	16.1000	16.3900	+0.367%	47,729	-7.932%
2025-11-12	16.5600	16.600000	16.2800	16.3300	-1.329%	10,046	-7.593%
2025-11-11	16.5700	16.690000	16.5008	16.5500	-0.060%	14,932	-8.822%
2025-11-10	16.4800	16.600000	16.3100	16.5600	+0.853%	15,275	-8.877%
2025-11-07	16.0800	16.680000	16.0100	16.4200	+2.114%	46,668	-8.100%
2025-11-06	16.1100	16.200000	16.0500	16.0800	-0.186%	33,070	-6.157%
2025-11-05	16.0600	16.205000	16.0600	16.1100	+0.374%	25,117	-6.331%
2025-11-04	16.1900	16.190000	16.0200	16.0500	-0.865%	24,249	-5.981%
2025-11-03	16.2700	16.270000	16.1500	16.1900	+0.124%	55,606	-6.794%
2025-10-31	16.3500	16.350000	16.1200	16.1700	-0.843%	38,212	-6.679%
2025-10-30	16.4000	16.400000	16.2100	16.3074	-0.322%	29,539	-7.465%
2025-10-29	16.4400	16.449000	16.3600	16.3600	-0.244%	14,256	-7.763%
2025-10-28	16.3900	16.405000	16.3161	16.4000	+0.675%	10,242	-7.988%
2025-10-27	16.3400	16.522300	16.2100	16.2900	+0.185%	48,649	-7.366%
2025-10-24	16.2800	16.330000	16.1750	16.2600	+0.062%	25,130	-7.196%
2025-10-23	16.1700	16.338300	16.1700	16.2500	0.000%	13,265	-7.138%
2025-10-22	16.2000	16.250000	16.1000	16.2500	+0.123%	44,961	-7.138%
2025-10-21	16.3200	16.340000	16.1600	16.2300	-0.795%	159,401	-7.024%
2025-10-20	16.3000	16.360000	16.2377	16.3600	+0.494%	12,697	-7.763%
2025-10-17	16.2100	16.289900	16.1450	16.2796	+0.244%	33,096	-7.307%
2025-10-16	16.3800	16.399400	16.2400	16.2400	-0.794%	16,486	-7.081%
2025-10-15	16.3000	16.400000	16.2501	16.3700	+0.429%	23,673	-7.819%
2025-10-14	16.4400	16.440000	16.1600	16.3000	-0.428%	21,517	-7.423%
2025-10-13	16.4400	16.500000	16.2000	16.3700	+1.362%	11,631	-7.819%
2025-10-10	16.2700	16.270000	16.0600	16.1500	-0.247%	59,125	-6.563%
2025-10-09	16.2600	16.260000	16.0100	16.1900	-0.123%	40,504	-6.794%
2025-10-08	16.2500	16.499900	16.1300	16.2100	0.000%	41,387	-6.909%
2025-10-07	16.1000	16.249900	16.0892	16.2100	+0.746%	55,893	-6.909%
2025-10-06	16.0700	16.110000	15.8800	16.0900	+0.437%	53,200	-6.215%
2025-10-03	16.0300	16.145500	15.9000	16.0200	-0.187%	31,622	-5.805%
2025-10-02	16.0700	16.140000	15.9600	16.0500	-1.413%	43,564	-5.981%
2025-10-01	16.0300	16.280000	16.0300	16.2800	+2.069%	65,942	-7.310%
2025-09-30	16.0400	16.135000	15.7400	15.9500	-1.177%	447,634	-5.392%
2025-09-29	16.2600	16.534300	16.0900	16.1400	-0.738%	35,963	-6.506%
2025-09-26	16.1800	16.420000	16.1800	16.2600	+0.062%	13,076	-7.196%
2025-09-25	16.3000	16.300000	16.1900	16.2500	-0.429%	44,060	-7.138%
2025-09-24	16.5100	16.600000	16.2301	16.3200	-1.509%	29,855	-7.537%
2025-09-23	16.7000	16.700000	16.5100	16.5700	-1.134%	21,819	-8.932%
2025-09-22	16.7000	16.857400	16.6550	16.7600	-0.119%	17,717	-9.964%
2025-09-19	16.9000	16.900000	16.5801	16.7800	-0.533%	24,921	-10.072%
2025-09-18	16.9500	16.950000	16.8000	16.8700	-0.237%	13,353	-10.551%
2025-09-17	17.0800	17.120000	16.7500	16.9100	-0.412%	20,548	-10.763%
2025-09-16	16.9700	17.050000	16.9393	16.9800	+0.414%	6,376	-11.131%
2025-09-15	16.8000	17.000000	16.7800	16.9100	+0.775%	15,972	-10.763%
2025-09-12	16.9400	16.940000	16.7100	16.7800	+0.119%	8,754	-10.072%
2025-09-11	16.7300	16.959900	16.7100	16.7600	+0.661%	23,869	-9.964%
2025-09-10	16.6500	16.785100	16.6100	16.6500	-0.060%	13,993	-9.369%
2025-09-09	16.6000	16.670000	16.4042	16.6600	-0.120%	21,583	-9.424%
2025-09-08	16.8000	16.800000	16.6050	16.6800	+0.603%	15,798	-9.532%
2025-09-05	16.4100	16.650000	16.3850	16.5800	+1.531%	24,495	-8.987%
2025-09-04	16.3900	16.390000	16.3100	16.3300	+0.123%	12,339	-7.593%
2025-09-03	16.3000	16.388500	16.2912	16.3100	+0.308%	5,802	-7.480%
2025-09-02	16.3000	16.300000	16.2000	16.2600	-0.245%	9,718	-7.196%
2025-08-29	16.2100	16.379900	16.1900	16.3000	+0.929%	27,848	-7.423%
2025-08-28	16.1400	16.200000	16.1300	16.1500	+0.124%	15,061	-6.563%
2025-08-27	16.1400	16.220000	16.1100	16.1300	-0.371%	14,506	-6.448%
2025-08-26	16.1700	16.310000	16.0350	16.1900	-0.123%	21,030	-6.794%
2025-08-25	16.1600	16.310000	16.1600	16.2100	+0.496%	8,391	-6.909%
2025-08-22	15.9500	16.190000	15.9500	16.1300	+1.319%	16,311	-6.448%
2025-08-21	15.9600	16.024400	15.7800	15.9200	-0.251%	32,655	-5.214%
2025-08-20	16.3900	16.460000	15.8700	15.9600	-2.385%	69,219	-5.451%
2025-08-19	16.2000	16.370000	16.2000	16.3500	+1.301%	18,319	-7.706%
2025-08-18	16.2100	16.210000	16.0800	16.1400	+0.373%	9,571	-6.506%
2025-08-15	16.2200	16.280000	16.0600	16.0800	-0.372%	23,360	-6.157%
2025-08-14	16.3100	16.310000	16.0600	16.1400	-0.890%	13,322	-6.506%
2025-08-13	16.1900	16.370000	16.1900	16.2850	+0.774%	33,755	-7.338%
2025-08-12	16.2200	16.220000	16.0576	16.1600	+0.435%	17,345	-6.621%
2025-08-11	16.1600	16.165000	16.0600	16.0900	-0.310%	15,446	-6.215%
2025-08-08	15.9000	16.140000	15.9000	16.1400	+1.319%	18,367	-6.506%
2025-08-07	16.1000	16.200800	15.9200	15.9299	-0.438%	18,222	-5.272%
2025-08-06	16.1000	16.130000	15.9100	16.0000	-0.806%	8,460	-5.688%
2025-08-05	16.0700	16.300000	16.0150	16.1300	0.000%	12,799	-6.448%
2025-08-04	15.9100	16.540000	15.9100	16.1300	+1.447%	41,702	-6.448%
2025-08-01	16.0200	16.090000	15.9000	15.9000	-0.501%	10,148	-5.094%
2025-07-31	16.1000	16.125000	15.8900	15.9800	+0.063%	15,647	-5.569%
2025-07-30	16.1100	16.292600	15.9233	15.9700	-1.602%	17,513	-5.510%
2025-07-29	16.0000	16.300000	15.9790	16.2300	+1.248%	11,762	-7.024%
2025-07-28	16.1500	16.150000	15.9000	16.0300	-0.497%	17,539	-5.864%
2025-07-25	16.0900	16.230000	15.9700	16.1100	+0.940%	15,102	-6.331%
2025-07-24	16.0700	16.070000	15.9000	15.9600	+0.758%	14,411	-5.451%
2025-07-23	15.8900	15.940000	15.8000	15.8400	+0.190%	7,025	-4.735%
2025-07-22	15.8300	15.920000	15.7000	15.8100	+0.317%	13,780	-4.554%
2025-07-21	15.9000	15.958900	15.7000	15.7600	-0.063%	15,370	-4.251%
2025-07-18	15.9300	16.170000	15.7700	15.7700	-0.316%	22,232	-4.312%
2025-07-17	15.5900	15.970000	15.5900	15.8200	+1.345%	13,980	-4.614%
2025-07-16	15.5900	15.668500	15.5400	15.6100	+0.580%	13,216	-3.331%
2025-07-15	15.7500	15.885000	15.5000	15.5200	-1.178%	23,329	-2.771%
2025-07-14	15.9700	15.970000	15.5800	15.7050	-0.664%	8,487	-3.916%
2025-07-11	15.8200	15.876200	15.7700	15.8100	-0.566%	20,322	-4.554%
2025-07-10	15.7900	15.908800	15.7700	15.9000	+1.145%	9,745	-5.094%
2025-07-09	15.6800	15.900000	15.5800	15.7200	+0.705%	27,637	-4.008%
2025-07-08	15.5800	15.760000	15.5700	15.6100	+0.386%	11,023	-3.331%
2025-07-07	15.4100	15.790000	15.3900	15.5500	+0.323%	24,091	-2.958%
2025-07-03	15.6900	15.750000	15.5000	15.5000	-1.211%	10,315	-2.645%
2025-07-02	15.5700	15.750000	15.5350	15.6900	-0.570%	23,199	-3.824%
2025-07-01	15.4000	15.810000	15.3700	15.7800	+2.734%	26,020	-4.373%
2025-06-30	15.8600	16.000000	15.3600	15.3600	-3.091%	85,483	-1.758%
2025-06-27	15.8800	15.999800	15.8203	15.8500	+0.062%	12,512	-4.795%
2025-06-26	15.9500	16.313900	15.7900	15.8401	+0.113%	15,459	-4.735%
2025-06-25	15.7800	15.830000	15.6800	15.8222	+0.331%	9,949	-4.628%
2025-06-24	15.6800	15.974100	15.5800	15.7700	+1.350%	52,663	-4.312%
2025-06-23	15.6200	15.703700	15.5600	15.5600	-0.128%	50,905	-3.021%
2025-06-20	15.6300	16.000000	15.5500	15.5800	+0.193%	39,513	-3.145%
2025-06-18	15.5700	15.620000	15.5124	15.5500	+0.387%	42,855	-2.958%
2025-06-17	15.5500	15.780000	15.3500	15.4900	-0.386%	25,303	-2.582%
2025-06-16	15.6600	15.710000	15.5300	15.5500	-0.639%	15,925	-2.958%
2025-06-13	15.6100	15.650000	15.5108	15.6500	-0.064%	9,554	-3.578%
2025-06-12	15.6400	15.750000	15.5900	15.6600	+0.513%	25,913	-3.640%
2025-06-11	15.7900	15.940000	15.5600	15.5800	-1.267%	28,352	-3.145%
2025-06-10	15.8300	15.830000	15.6600	15.7800	+0.696%	12,856	-4.373%
2025-06-09	15.7600	15.860000	15.6100	15.6710	-0.502%	11,595	-3.707%
2025-06-06	15.8400	15.840000	15.7500	15.7500	-0.380%	9,790	-4.190%
2025-06-05	15.8500	15.860000	15.7800	15.8100	-0.170%	7,837	-4.554%
2025-06-04	15.8400	16.010000	15.6500	15.8370	-0.082%	29,780	-4.717%
2025-06-03	15.8100	16.081300	15.6100	15.8500	+0.316%	10,886	-4.795%
2025-06-02	16.2500	16.250000	15.5200	15.8000	-1.802%	14,476	-4.494%
2025-05-30	15.5200	16.240000	15.5200	16.0900	+2.693%	82,883	-6.215%
2025-05-29	15.5700	15.930000	15.3900	15.6680	+1.149%	22,174	-3.689%
2025-05-28	15.5200	15.850000	15.3677	15.4900	+0.065%	13,263	-2.582%
2025-05-27	15.4000	15.580000	15.4000	15.4800	+1.176%	12,586	-2.519%
2025-05-23	15.2600	15.442200	15.2235	15.3000	+0.131%	10,029	-1.373%
2025-05-22	15.2200	15.495000	15.2200	15.2800	+0.197%	12,660	-1.243%
2025-05-21	15.5600	15.625000	15.1550	15.2500	-2.306%	33,561	-1.049%
2025-05-20	15.8600	15.990000	15.5300	15.6100	-1.824%	12,775	-3.331%
2025-05-19	15.6700	15.900000	15.4300	15.9000	+0.189%	11,697	-5.094%
2025-05-16	15.5400	15.870000	15.5400	15.8700	+2.387%	19,333	-4.915%
2025-05-15	15.8300	16.054600	15.4600	15.5000	-1.337%	12,842	-2.645%
2025-05-14	16.0700	16.070000	15.6850	15.7100	-2.179%	12,545	-3.947%
2025-05-13	15.9100	16.060000	15.6800	16.0600	+1.134%	5,755	-6.040%
2025-05-12	16.1000	16.140000	15.6986	15.8800	+0.253%	18,938	-4.975%
2025-05-09	16.1200	16.170000	15.7400	15.8400	-1.737%	9,856	-4.735%
2025-05-08	16.3200	16.320000	16.0000	16.1200	-0.739%	9,708	-6.390%
2025-05-07	16.3100	16.429200	16.0269	16.2400	+0.495%	24,000	-7.081%
2025-05-06	15.9500	16.290500	15.8600	16.1600	+0.937%	16,980	-6.621%
2025-05-05	15.7400	16.010000	15.5200	16.0100	+0.629%	38,570	-5.746%
2025-05-02	15.7700	15.910000	15.6100	15.9100	+1.726%	21,661	-5.154%
2025-05-01	15.6300	15.775000	15.5000	15.6400	+0.773%	31,192	-3.517%
2025-04-30	15.6100	15.710000	15.4137	15.5200	-0.577%	41,193	-2.771%
2025-04-29	15.7100	15.710000	15.5400	15.6100	-0.889%	23,236	-3.331%
2025-04-28	15.7700	15.830000	15.7054	15.7500	-0.063%	12,177	-4.190%
2025-04-25	15.9500	15.950000	15.6850	15.7600	-0.818%	16,977	-4.251%
2025-04-24	15.6100	15.950000	15.5900	15.8900	+1.859%	19,834	-5.035%
2025-04-23	15.3600	15.680000	15.3533	15.6000	+2.902%	20,146	-3.269%
2025-04-22	15.3200	15.320000	15.0229	15.1600	+0.259%	29,337	-0.462%
2025-04-21	15.3000	15.300000	15.0100	15.1208	-1.749%	60,104	-0.204%
2025-04-17	15.2100	15.450000	15.1500	15.3900	+1.183%	46,730	-1.949%
2025-04-16	15.1200	15.440000	15.0500	15.2100	+0.066%	24,404	-0.789%
2025-04-15	15.2900	15.375000	15.0300	15.2000	+0.729%	23,067	-0.724%
2025-04-14	14.8500	15.180000	14.8500	15.0900	+2.097%	12,693	0.000%
2025-04-11	14.7700	14.890000	14.6500	14.7800	-1.467%	17,477	+2.097%
2025-04-10	15.0400	15.110000	14.7500	15.0000	-0.859%	34,522	+0.600%
2025-04-09	14.8800	15.450000	14.6300	15.1300	+0.867%	70,149	-0.264%
2025-04-08	15.1300	15.162700	14.7450	15.0000	+0.134%	44,846	+0.600%
2025-04-07	14.5000	15.311200	14.5000	14.9800	-2.219%	52,962	+0.734%
2025-04-04	15.4000	15.580000	15.0100	15.3200	-0.970%	50,659	-1.501%
2025-04-03	15.3400	15.570000	15.2000	15.4700	-0.770%	39,614	-2.456%
2025-04-02	15.5100	15.690000	15.3847	15.5900	-0.701%	23,505	-3.207%
2025-04-01	15.7900	15.880000	15.6400	15.7000	+0.064%	118,761	-3.885%
2025-03-31	16.2500	16.250000	15.6900	15.6900	-3.624%	144,491	-3.824%
2025-03-28	16.2900	16.530000	16.0600	16.2800	-0.061%	30,555	-7.310%
2025-03-27	16.2000	16.440000	16.0100	16.2900	+0.185%	43,706	-7.366%
2025-03-26	16.5500	16.550000	16.1800	16.2600	-1.633%	29,352	-7.196%
2025-03-25	16.5200	16.550000	16.4400	16.5300	+0.486%	15,013	-8.711%
2025-03-24	16.4200	16.505000	16.4200	16.4500	+0.061%	15,575	-8.267%
2025-03-21	16.5500	16.722800	16.4000	16.4400	-0.725%	16,773	-8.212%
2025-03-20	16.7800	16.780000	16.5200	16.5600	-0.719%	10,341	-8.877%
2025-03-19	16.7700	16.770000	16.4300	16.6800	0.000%	7,185	-9.532%
2025-03-18	16.8100	16.840000	16.3901	16.6800	-0.773%	6,036	-9.532%
2025-03-17	16.8700	16.900000	16.7101	16.8100	+0.598%	5,847	-10.232%
2025-03-14	16.5400	16.740000	16.5186	16.7100	-0.060%	11,862	-9.695%
2025-03-13	16.4800	16.730000	16.3100	16.7200	+1.641%	17,861	-9.749%
2025-03-12	16.5200	16.550000	16.2500	16.4500	-0.303%	15,703	-8.267%
2025-03-11	16.4500	16.625500	16.4500	16.5000	0.000%	5,019	-8.545%
2025-03-10	16.7500	16.790000	16.4700	16.5000	-1.727%	12,361	-8.545%
2025-03-07	16.7500	16.790000	16.5100	16.7900	+0.239%	17,524	-10.125%
2025-03-06	16.8500	16.888100	16.7300	16.7500	-0.888%	9,874	-9.910%
2025-03-05	17.0500	17.050000	16.7700	16.9000	-0.412%	21,397	-10.710%
2025-03-04	16.9100	17.100000	16.7400	16.9700	+0.474%	33,289	-11.078%
2025-03-03	16.9500	17.060000	16.8500	16.8900	-0.880%	34,805	-10.657%
2025-02-28	17.0400	17.040000	16.8100	17.0400	+0.650%	29,387	-11.444%
2025-02-27	16.7500	16.960000	16.6900	16.9300	+0.834%	24,240	-10.868%
2025-02-26	16.9400	16.950000	16.6300	16.7900	-0.885%	16,312	-10.125%
2025-02-25	16.8300	16.992072	16.8220	16.9400	+1.376%	17,080	-10.921%
2025-02-24	16.7000	16.870000	16.7000	16.7100	0.000%	20,312	-9.695%
2025-02-21	16.8200	16.820000	16.5501	16.7100	-0.654%	14,090	-9.695%
2025-02-20	16.9800	16.980000	16.7000	16.8200	+0.478%	8,840	-10.285%
2025-02-19	16.5800	16.960000	16.5800	16.7400	+0.480%	8,567	-9.857%
2025-02-18	16.9700	17.100000	16.6600	16.6600	-1.010%	11,160	-9.424%
2025-02-14	17.2000	17.200000	16.5900	16.8300	-0.355%	17,678	-10.339%
2025-02-13	16.8400	16.920000	16.6244	16.8900	+1.381%	18,205	-10.657%
2025-02-12	16.4800	16.660000	16.4100	16.6600	-0.478%	9,946	-9.424%
2025-02-11	16.9500	16.950000	16.6359	16.7400	-0.653%	4,057	-9.857%
2025-02-10	16.7000	16.890000	16.7000	16.8500	+1.384%	15,370	-10.445%

.dark-mode .glBQBq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .glBQBq{ 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