Brookfield Corp (BNH) stock
BNHNYSEOpeators of Nonresidential BuildingsFiscal year ends December 31Also trades as BAMGF, BAMKF, BKAMF, BKFAF, BKFDF, BKFOF, BKFPF, BKPA, BN, BNJ, BRCFF, BRFAF, BRFCF, BROXF, BRPSF, BXDIF
$13.92+0.02 (+0.14%)
Close on Oct 30, 2026Market cap $59.34BP/E 80.2Yield –
Price history
Brookfield share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$13.92
+0.14% on the day
52-week range
$13.90 – $16.76
-16.9% from the high
Change over 52 weeks
-14.6%
From $16.31 on Oct 30, 2025
Average volume
26,911
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $13.97 | $14.03 | $13.90 | $13.92 | +0.14% | 25,975 |
| Oct 29, 2026 | $14.11 | $14.14 | $13.90 | $13.90 | -1.59% | 80,598 |
| Oct 28, 2026 | $14.15 | $14.15 | $14.10 | $14.13 | -0.08% | 12,313 |
| Oct 27, 2026 | $14.10 | $14.15 | $14.10 | $14.14 | +0.18% | 26,034 |
| Oct 26, 2026 | $14.25 | $14.25 | $14.08 | $14.11 | -0.70% | 44,168 |
| Oct 23, 2026 | $14.23 | $14.35 | $14.21 | $14.21 | -0.63% | 11,885 |
| Oct 22, 2026 | $14.40 | $14.41 | $14.18 | $14.30 | -1.04% | 19,994 |
| Oct 21, 2026 | $14.50 | $14.50 | $14.17 | $14.45 | +1.05% | 25,139 |
| Oct 20, 2026 | $14.28 | $14.30 | $14.20 | $14.30 | +0.14% | 23,799 |
| Oct 19, 2026 | $14.40 | $14.42 | $14.23 | $14.28 | -0.83% | 22,866 |
| Oct 16, 2026 | $14.49 | $14.49 | $14.28 | $14.40 | -0.96% | 32,511 |
| Oct 15, 2026 | $14.35 | $14.54 | $14.31 | $14.54 | +2.40% | 32,672 |
| Oct 14, 2026 | $14.31 | $14.49 | $14.14 | $14.20 | -0.98% | 34,502 |
| Oct 13, 2026 | $14.12 | $14.34 | $14.12 | $14.34 | +1.27% | 25,914 |
| Oct 12, 2026 | $14.27 | $14.30 | $14.12 | $14.16 | -1.39% | 36,505 |
| Oct 9, 2026 | $14.23 | $14.44 | $14.23 | $14.36 | +0.21% | 44,462 |
| Oct 8, 2026 | $14.24 | $14.39 | $14.22 | $14.33 | -0.28% | 19,456 |
| Oct 7, 2026 | $14.34 | $14.37 | $14.11 | $14.37 | -0.42% | 22,195 |
| Oct 6, 2026 | $14.52 | $14.53 | $14.31 | $14.43 | -1.10% | 27,313 |
| Oct 5, 2026 | $14.20 | $14.59 | $14.12 | $14.59 | +2.67% | 29,262 |
| Oct 2, 2026 | $14.39 | $14.58 | $14.15 | $14.21 | -3.07% | 31,964 |
| Oct 1, 2026 | $14.46 | $14.82 | $14.35 | $14.66 | +1.17% | 37,106 |
| Sep 30, 2026 | $14.60 | $14.82 | $14.42 | $14.49 | -0.89% | 97,029 |
| Sep 29, 2026 | $14.75 | $14.75 | $14.57 | $14.62 | -0.95% | 26,256 |
| Sep 28, 2026 | $14.85 | $14.94 | $14.75 | $14.76 | -0.74% | 16,591 |
| Sep 25, 2026 | $14.85 | $14.94 | $14.85 | $14.87 | +0.13% | 7,959 |
| Sep 24, 2026 | $14.90 | $14.93 | $14.85 | $14.85 | -0.34% | 19,671 |
| Sep 23, 2026 | $14.90 | $14.92 | $14.85 | $14.90 | -0.27% | 20,100 |
| Sep 22, 2026 | $14.92 | $14.96 | $14.90 | $14.94 | -0.07% | 12,027 |
| Sep 21, 2026 | $14.91 | $14.98 | $14.91 | $14.95 | +0.10% | 19,378 |
| Sep 18, 2026 | $14.90 | $14.99 | $14.90 | $14.94 | -0.37% | 8,511 |
| Sep 17, 2026 | $14.92 | $14.99 | $14.90 | $14.99 | 0.00% | 13,823 |
| Sep 16, 2026 | $14.91 | $15.04 | $14.90 | $14.99 | +0.33% | 19,052 |
| Sep 15, 2026 | $14.85 | $14.95 | $14.84 | $14.94 | +0.56% | 18,921 |
| Sep 14, 2026 | $14.86 | $14.88 | $14.83 | $14.86 | +0.32% | 11,851 |
| Sep 11, 2026 | $14.83 | $14.86 | $14.77 | $14.81 | -0.24% | 12,332 |
| Sep 10, 2026 | $14.77 | $14.88 | $14.76 | $14.85 | +0.10% | 23,652 |
| Sep 9, 2026 | $14.97 | $14.97 | $14.72 | $14.83 | -1.07% | 35,275 |
| Sep 8, 2026 | $15.15 | $15.15 | $14.72 | $14.99 | -1.06% | 29,835 |
| Sep 4, 2026 | $14.80 | $15.15 | $14.80 | $15.15 | +2.09% | 24,319 |
| Sep 3, 2026 | $14.90 | $14.97 | $14.80 | $14.84 | -0.67% | 17,826 |
| Sep 2, 2026 | $15.00 | $15.04 | $14.91 | $14.94 | -0.40% | 23,886 |
| Sep 1, 2026 | $14.82 | $15.06 | $14.82 | $15.00 | +1.01% | 24,697 |
| Aug 31, 2026 | $14.88 | $15.04 | $14.83 | $14.85 | -0.20% | 30,809 |
| Aug 28, 2026 | $15.02 | $15.08 | $14.88 | $14.88 | -1.13% | 27,147 |
| Aug 27, 2026 | $15.08 | $15.11 | $15.03 | $15.05 | -0.20% | 17,359 |
| Aug 26, 2026 | $15.06 | $15.09 | $15.05 | $15.08 | +0.07% | 6,179 |
| Aug 25, 2026 | $15.11 | $15.11 | $15.07 | $15.07 | +0.07% | 9,335 |
| Aug 24, 2026 | $15.07 | $15.10 | $15.06 | $15.06 | +0.07% | 5,294 |
| Aug 21, 2026 | $15.07 | $15.14 | $15.04 | $15.05 | -0.33% | 21,207 |
| Aug 20, 2026 | $15.11 | $15.17 | $15.08 | $15.10 | -0.26% | 20,846 |
| Aug 19, 2026 | $15.10 | $15.16 | $15.10 | $15.14 | +0.33% | 12,361 |
| Aug 18, 2026 | $15.10 | $15.14 | $15.05 | $15.09 | -0.19% | 13,479 |
| Aug 17, 2026 | $15.20 | $15.20 | $15.11 | $15.12 | -0.21% | 12,823 |
| Aug 14, 2026 | $15.04 | $15.20 | $15.04 | $15.15 | +0.46% | 6,287 |
| Aug 13, 2026 | $15.14 | $15.21 | $15.08 | $15.08 | +0.14% | 12,402 |
| Aug 12, 2026 | $15.10 | $15.13 | $15.04 | $15.06 | -0.47% | 8,916 |
| Aug 11, 2026 | $15.07 | $15.14 | $15.05 | $15.13 | +0.20% | 21,467 |
| Aug 10, 2026 | $15.20 | $15.21 | $15.07 | $15.10 | -0.33% | 8,222 |
| Aug 7, 2026 | $15.06 | $15.16 | $15.06 | $15.15 | +0.07% | 6,363 |
| Aug 6, 2026 | $15.10 | $15.19 | $15.10 | $15.14 | +0.07% | 18,107 |
| Aug 5, 2026 | $15.16 | $15.16 | $15.02 | $15.13 | -0.13% | 15,239 |
| Aug 4, 2026 | $15.18 | $15.18 | $15.00 | $15.15 | +0.66% | 21,302 |
| Aug 3, 2026 | $15.08 | $15.13 | $14.94 | $15.05 | -0.27% | 88,132 |
| Jul 31, 2026 | $15.06 | $15.23 | $15.02 | $15.09 | -0.13% | 40,431 |
| Jul 30, 2026 | $14.91 | $15.20 | $14.91 | $15.11 | +1.96% | 46,782 |
| Jul 29, 2026 | $15.39 | $15.44 | $14.77 | $14.82 | -3.83% | 129,862 |
| Jul 28, 2026 | $15.54 | $15.54 | $15.32 | $15.41 | +0.06% | 25,659 |
| Jul 27, 2026 | $15.55 | $15.56 | $15.35 | $15.40 | -0.96% | 31,406 |
| Jul 24, 2026 | $15.46 | $15.56 | $15.32 | $15.55 | +0.91% | 32,219 |
| Jul 23, 2026 | $15.53 | $15.53 | $15.37 | $15.41 | -0.64% | 30,958 |
| Jul 22, 2026 | $15.45 | $15.55 | $15.45 | $15.51 | +0.39% | 20,171 |
| Jul 21, 2026 | $15.53 | $15.59 | $15.41 | $15.45 | -1.16% | 33,734 |
| Jul 20, 2026 | $15.50 | $15.63 | $15.41 | $15.63 | +0.78% | 9,574 |
| Jul 17, 2026 | $15.45 | $15.55 | $15.41 | $15.51 | -0.26% | 13,009 |
| Jul 16, 2026 | $15.41 | $15.55 | $15.41 | $15.55 | +0.65% | 11,420 |
| Jul 15, 2026 | $15.69 | $15.69 | $15.37 | $15.45 | -0.19% | 10,927 |
| Jul 14, 2026 | $15.50 | $15.59 | $15.38 | $15.48 | 0.00% | 5,548 |
| Jul 13, 2026 | $15.32 | $15.48 | $15.32 | $15.48 | +0.78% | 55,351 |
| Jul 10, 2026 | $15.32 | $15.48 | $15.32 | $15.36 | +0.13% | 12,467 |
| Jul 9, 2026 | $15.35 | $15.43 | $15.32 | $15.34 | -0.07% | 31,879 |
| Jul 8, 2026 | $15.25 | $15.39 | $15.15 | $15.35 | -0.06% | 22,252 |
| Jul 7, 2026 | $15.38 | $15.49 | $15.25 | $15.36 | -0.07% | 17,791 |
| Jul 6, 2026 | $15.00 | $15.38 | $15.00 | $15.37 | +2.13% | 69,778 |
| Jul 2, 2026 | $15.08 | $15.15 | $14.92 | $15.05 | -1.18% | 23,823 |
| Jul 1, 2026 | $15.20 | $15.36 | $15.16 | $15.23 | +0.20% | 21,403 |
| Jun 30, 2026 | $15.18 | $15.45 | $15.00 | $15.20 | -0.13% | 119,430 |
| Jun 29, 2026 | $15.35 | $15.42 | $15.20 | $15.22 | -1.62% | 21,212 |
| Jun 26, 2026 | $15.15 | $15.47 | $15.10 | $15.47 | +1.58% | 30,412 |
| Jun 25, 2026 | $15.34 | $15.46 | $15.16 | $15.23 | -0.07% | 21,619 |
| Jun 24, 2026 | $15.47 | $15.47 | $15.16 | $15.24 | -1.42% | 19,303 |
| Jun 23, 2026 | $15.45 | $15.46 | $15.33 | $15.46 | +0.06% | 12,990 |
| Jun 22, 2026 | $15.39 | $15.57 | $15.39 | $15.45 | -0.45% | 25,901 |
| Jun 18, 2026 | $15.55 | $15.76 | $15.45 | $15.52 | +0.52% | 21,020 |
| Jun 17, 2026 | $15.45 | $15.68 | $15.44 | $15.44 | -0.26% | 41,420 |
| Jun 16, 2026 | $15.46 | $15.69 | $15.44 | $15.48 | +0.19% | 46,786 |
| Jun 15, 2026 | $15.42 | $15.64 | $15.39 | $15.45 | -0.32% | 16,110 |
| Jun 12, 2026 | $15.35 | $15.75 | $15.34 | $15.50 | +0.47% | 11,675 |
| Jun 11, 2026 | $15.45 | $15.64 | $15.34 | $15.43 | +0.31% | 19,005 |
| Jun 10, 2026 | $15.40 | $15.77 | $15.38 | $15.38 | -1.16% | 11,977 |
| Jun 9, 2026 | $15.43 | $15.60 | $15.43 | $15.56 | +0.58% | 19,742 |
| Jun 8, 2026 | $15.47 | $15.54 | $15.32 | $15.47 | +0.06% | 20,879 |
| Jun 5, 2026 | $15.45 | $15.51 | $15.31 | $15.46 | +0.06% | 22,891 |
| Jun 4, 2026 | $15.37 | $15.57 | $15.37 | $15.45 | -0.00% | 6,283 |
| Jun 3, 2026 | $15.57 | $15.57 | $15.45 | $15.45 | -0.77% | 3,819 |
| Jun 2, 2026 | $15.50 | $15.57 | $15.50 | $15.57 | +0.13% | 10,753 |
| Jun 1, 2026 | $15.45 | $15.58 | $15.45 | $15.55 | +0.13% | 5,283 |
| May 29, 2026 | $15.53 | $15.57 | $15.53 | $15.53 | 0.00% | 5,515 |
| May 28, 2026 | $15.62 | $15.62 | $15.46 | $15.53 | +0.23% | 6,964 |
| May 27, 2026 | $15.42 | $15.58 | $15.42 | $15.50 | -0.16% | 5,498 |
| May 26, 2026 | $15.39 | $15.57 | $15.39 | $15.52 | +0.13% | 10,950 |
| May 22, 2026 | $15.53 | $15.53 | $15.42 | $15.50 | +0.19% | 6,995 |
| May 21, 2026 | $15.45 | $15.57 | $15.30 | $15.47 | -0.51% | 9,790 |
| May 20, 2026 | $15.39 | $15.55 | $15.30 | $15.55 | +1.07% | 10,636 |
| May 19, 2026 | $15.38 | $15.39 | $15.31 | $15.39 | -0.68% | 6,820 |
| May 18, 2026 | $15.49 | $15.49 | $15.36 | $15.49 | +0.03% | 11,474 |
| May 15, 2026 | $15.41 | $15.60 | $15.41 | $15.49 | -1.05% | 6,248 |
| May 14, 2026 | $15.67 | $15.67 | $15.50 | $15.65 | -0.13% | 8,048 |
| May 13, 2026 | $15.68 | $15.70 | $15.56 | $15.67 | +0.29% | 6,016 |
| May 12, 2026 | $15.56 | $15.68 | $15.56 | $15.63 | -0.16% | 5,882 |
| May 11, 2026 | $15.65 | $15.72 | $15.59 | $15.65 | 0.00% | 5,532 |
| May 8, 2026 | $15.71 | $15.71 | $15.56 | $15.65 | +0.38% | 8,679 |
| May 7, 2026 | $15.60 | $15.68 | $15.50 | $15.59 | +0.13% | 11,130 |
| May 6, 2026 | $15.65 | $15.69 | $15.45 | $15.57 | -0.39% | 37,968 |
| May 5, 2026 | $15.71 | $15.73 | $15.63 | $15.63 | -0.50% | 11,498 |
| May 4, 2026 | $15.67 | $15.83 | $15.50 | $15.71 | -0.63% | 21,961 |
| May 1, 2026 | $15.45 | $15.83 | $15.45 | $15.81 | +2.20% | 31,014 |
| Apr 30, 2026 | $15.45 | $15.61 | $15.45 | $15.47 | +0.06% | 22,857 |
| Apr 29, 2026 | $15.73 | $15.73 | $15.45 | $15.46 | -1.40% | 13,748 |
| Apr 28, 2026 | $15.83 | $15.83 | $15.55 | $15.68 | -0.70% | 1,706 |
| Apr 27, 2026 | $15.69 | $15.83 | $15.64 | $15.79 | +1.41% | 8,843 |
| Apr 24, 2026 | $15.81 | $15.95 | $15.57 | $15.57 | -0.95% | 34,946 |
| Apr 23, 2026 | $15.99 | $15.99 | $15.64 | $15.72 | -1.50% | 46,056 |
| Apr 22, 2026 | $15.83 | $16.02 | $15.66 | $15.96 | +0.82% | 9,884 |
| Apr 21, 2026 | $16.05 | $16.05 | $15.79 | $15.83 | -0.94% | 25,295 |
| Apr 20, 2026 | $16.15 | $16.15 | $15.83 | $15.98 | -0.31% | 30,064 |
| Apr 17, 2026 | $16.10 | $16.17 | $15.83 | $16.03 | +0.63% | 38,290 |
| Apr 16, 2026 | $15.83 | $16.00 | $15.60 | $15.93 | +0.06% | 44,080 |
| Apr 15, 2026 | $15.96 | $16.06 | $15.92 | $15.92 | -0.06% | 35,394 |
| Apr 14, 2026 | $15.74 | $15.94 | $15.52 | $15.93 | +1.95% | 46,700 |
| Apr 13, 2026 | $15.32 | $15.64 | $15.25 | $15.63 | +1.99% | 38,536 |
| Apr 10, 2026 | $15.25 | $15.41 | $15.16 | $15.32 | -0.13% | 6,971 |
| Apr 9, 2026 | $15.32 | $15.46 | $15.32 | $15.34 | +0.66% | 6,940 |
| Apr 8, 2026 | $15.25 | $15.47 | $15.00 | $15.24 | +0.46% | 12,812 |
| Apr 7, 2026 | $15.04 | $15.30 | $15.04 | $15.17 | +0.40% | 30,100 |
| Apr 6, 2026 | $14.88 | $15.15 | $14.88 | $15.11 | +0.87% | 49,915 |
| Apr 2, 2026 | $14.92 | $15.41 | $14.85 | $14.98 | -1.58% | 16,688 |
| Apr 1, 2026 | $15.14 | $15.35 | $15.08 | $15.22 | +0.46% | 13,905 |
| Mar 31, 2026 | $15.26 | $15.31 | $15.04 | $15.15 | -1.50% | 113,043 |
| Mar 30, 2026 | $15.19 | $15.39 | $15.15 | $15.38 | +1.25% | 16,327 |
| Mar 27, 2026 | $15.15 | $15.35 | $15.11 | $15.19 | +0.33% | 22,932 |
| Mar 26, 2026 | $15.24 | $15.39 | $15.09 | $15.14 | -0.66% | 41,502 |
| Mar 25, 2026 | $15.25 | $15.45 | $15.20 | $15.24 | +0.06% | 21,604 |
| Mar 24, 2026 | $15.08 | $15.28 | $15.04 | $15.23 | +0.67% | 27,545 |
| Mar 23, 2026 | $15.12 | $15.30 | $15.11 | $15.13 | +0.07% | 25,418 |
| Mar 20, 2026 | $15.22 | $15.45 | $15.11 | $15.12 | -1.11% | 22,582 |
| Mar 19, 2026 | $15.31 | $15.52 | $15.29 | $15.29 | -0.39% | 91,320 |
| Mar 18, 2026 | $15.11 | $15.35 | $15.09 | $15.35 | +1.82% | 36,402 |
| Mar 17, 2026 | $15.30 | $15.56 | $15.06 | $15.08 | -0.82% | 22,716 |
| Mar 16, 2026 | $15.21 | $15.36 | $15.05 | $15.20 | -0.78% | 33,256 |
| Mar 13, 2026 | $15.12 | $15.32 | $15.06 | $15.32 | +1.32% | 35,656 |
| Mar 12, 2026 | $15.36 | $15.50 | $15.12 | $15.12 | -1.56% | 58,130 |
| Mar 11, 2026 | $15.50 | $15.58 | $15.36 | $15.36 | -0.90% | 22,938 |
| Mar 10, 2026 | $15.56 | $15.70 | $15.50 | $15.50 | -0.64% | 24,047 |
| Mar 9, 2026 | $15.65 | $15.94 | $15.50 | $15.60 | -0.45% | 35,908 |
| Mar 6, 2026 | $15.83 | $15.83 | $15.66 | $15.67 | -1.07% | 20,151 |
| Mar 5, 2026 | $15.84 | $15.90 | $15.84 | $15.84 | -0.06% | 15,874 |
| Mar 4, 2026 | $15.84 | $15.89 | $15.80 | $15.85 | +0.51% | 13,499 |
| Mar 3, 2026 | $15.76 | $15.79 | $15.64 | $15.77 | -0.25% | 24,427 |
| Mar 2, 2026 | $15.85 | $15.92 | $15.81 | $15.81 | -0.32% | 17,828 |
| Feb 27, 2026 | $16.13 | $16.13 | $15.78 | $15.86 | -1.67% | 63,533 |
| Feb 26, 2026 | $16.18 | $16.25 | $16.13 | $16.13 | -0.29% | 4,288 |
| Feb 25, 2026 | $16.20 | $16.20 | $16.08 | $16.18 | +0.79% | 4,601 |
| Feb 24, 2026 | $15.95 | $16.05 | $15.95 | $16.05 | +0.56% | 13,990 |
| Feb 23, 2026 | $16.00 | $16.01 | $15.92 | $15.96 | -0.44% | 16,386 |
| Feb 20, 2026 | $16.11 | $16.12 | $16.01 | $16.03 | -0.50% | 11,872 |
| Feb 19, 2026 | $16.07 | $16.22 | $16.00 | $16.11 | -0.25% | 12,120 |
| Feb 18, 2026 | $16.03 | $16.37 | $16.03 | $16.15 | +0.31% | 10,263 |
| Feb 17, 2026 | $16.06 | $16.10 | $16.02 | $16.10 | +0.46% | 10,232 |
| Feb 13, 2026 | $15.97 | $16.05 | $15.96 | $16.03 | -0.08% | 5,311 |
| Feb 12, 2026 | $16.10 | $16.10 | $15.99 | $16.04 | 0.00% | 6,161 |
| Feb 11, 2026 | $16.00 | $16.05 | $15.96 | $16.04 | +0.25% | 7,521 |
| Feb 10, 2026 | $15.96 | $16.02 | $15.96 | $16.00 | +0.09% | 9,257 |
| Feb 9, 2026 | $15.95 | $16.03 | $15.90 | $15.99 | +0.22% | 20,606 |
| Feb 6, 2026 | $16.08 | $16.08 | $15.91 | $15.95 | +0.03% | 8,283 |
| Feb 5, 2026 | $15.96 | $15.98 | $15.86 | $15.95 | +0.22% | 16,097 |
| Feb 4, 2026 | $15.93 | $15.97 | $15.85 | $15.91 | -0.25% | 40,190 |
| Feb 3, 2026 | $16.00 | $16.00 | $15.91 | $15.95 | -0.50% | 22,483 |
| Feb 2, 2026 | $16.12 | $16.12 | $16.02 | $16.03 | -0.56% | 12,400 |
| Jan 30, 2026 | $15.92 | $16.13 | $15.86 | $16.12 | +1.07% | 33,971 |
| Jan 29, 2026 | $16.01 | $16.08 | $15.92 | $15.95 | -0.25% | 7,992 |
| Jan 28, 2026 | $16.01 | $16.05 | $15.90 | $15.99 | -0.12% | 23,548 |
| Jan 27, 2026 | $16.02 | $16.02 | $15.92 | $16.01 | +0.31% | 11,798 |
| Jan 26, 2026 | $16.01 | $16.05 | $15.86 | $15.96 | -0.25% | 24,945 |
| Jan 23, 2026 | $16.02 | $16.10 | $15.95 | $16.00 | -0.62% | 24,631 |
| Jan 22, 2026 | $16.05 | $16.16 | $16.01 | $16.10 | +0.31% | 39,761 |
| Jan 21, 2026 | $16.08 | $16.08 | $15.95 | $16.05 | +0.12% | 23,292 |
| Jan 20, 2026 | $16.05 | $16.12 | $15.91 | $16.03 | -0.56% | 36,838 |
| Jan 16, 2026 | $16.14 | $16.21 | $16.05 | $16.12 | -0.12% | 16,318 |
| Jan 15, 2026 | $16.01 | $16.22 | $15.96 | $16.14 | +0.88% | 21,760 |
| Jan 14, 2026 | $16.08 | $16.10 | $15.94 | $16.00 | -0.50% | 25,232 |
| Jan 13, 2026 | $16.12 | $16.12 | $15.96 | $16.08 | +0.12% | 13,952 |
| Jan 12, 2026 | $16.02 | $16.07 | $16.01 | $16.06 | -0.05% | 15,470 |
| Jan 9, 2026 | $16.08 | $16.20 | $16.04 | $16.07 | -0.13% | 8,806 |
| Jan 8, 2026 | $16.01 | $16.24 | $16.00 | $16.09 | +0.44% | 31,584 |
| Jan 7, 2026 | $16.12 | $16.15 | $16.02 | $16.02 | -0.37% | 23,181 |
| Jan 6, 2026 | $16.05 | $16.08 | $15.96 | $16.08 | 0.00% | 26,327 |
| Jan 5, 2026 | $16.26 | $16.37 | $16.00 | $16.08 | -0.86% | 24,213 |
| Jan 2, 2026 | $16.26 | $16.40 | $16.14 | $16.22 | -1.46% | 18,860 |
| Dec 31, 2025 | $16.61 | $16.76 | $16.42 | $16.46 | -0.72% | 340,698 |
| Dec 30, 2025 | $16.27 | $16.70 | $16.20 | $16.58 | +1.53% | 108,919 |
| Dec 29, 2025 | $16.26 | $16.40 | $16.22 | $16.33 | 0.00% | 27,835 |
| Dec 26, 2025 | $16.39 | $16.39 | $16.27 | $16.33 | -0.06% | 9,732 |
| Dec 24, 2025 | $16.20 | $16.35 | $16.20 | $16.34 | +0.74% | 11,123 |
| Dec 23, 2025 | $16.19 | $16.30 | $16.13 | $16.22 | 0.00% | 11,071 |
| Dec 22, 2025 | $16.30 | $16.42 | $16.12 | $16.22 | -0.61% | 34,403 |
| Dec 19, 2025 | $16.27 | $16.37 | $16.18 | $16.32 | -0.12% | 18,008 |
| Dec 18, 2025 | $16.34 | $16.50 | $16.22 | $16.34 | +0.25% | 20,258 |
| Dec 17, 2025 | $16.34 | $16.38 | $16.18 | $16.30 | +0.12% | 23,282 |
| Dec 16, 2025 | $16.22 | $16.40 | $16.22 | $16.28 | -0.06% | 15,802 |
| Dec 15, 2025 | $16.27 | $16.42 | $16.07 | $16.29 | +0.25% | 17,187 |
| Dec 12, 2025 | $16.27 | $16.45 | $16.15 | $16.25 | -0.85% | 11,706 |
| Dec 11, 2025 | $16.24 | $16.43 | $16.24 | $16.39 | +0.68% | 20,376 |
| Dec 10, 2025 | $16.35 | $16.40 | $16.23 | $16.28 | -0.55% | 30,919 |
| Dec 9, 2025 | $16.42 | $16.43 | $16.20 | $16.37 | +0.12% | 15,732 |
| Dec 8, 2025 | $16.38 | $16.41 | $16.20 | $16.35 | -0.49% | 15,026 |
| Dec 5, 2025 | $16.35 | $16.45 | $16.09 | $16.43 | +0.12% | 19,031 |
| Dec 4, 2025 | $16.46 | $16.48 | $16.31 | $16.41 | -0.36% | 10,635 |
| Dec 3, 2025 | $16.31 | $16.50 | $16.31 | $16.47 | +0.73% | 19,721 |
| Dec 2, 2025 | $16.14 | $16.38 | $16.13 | $16.35 | +1.55% | 32,005 |
| Dec 1, 2025 | $16.25 | $16.27 | $16.10 | $16.10 | -1.11% | 27,362 |
| Nov 28, 2025 | $16.30 | $16.33 | $16.28 | $16.28 | -0.12% | 3,164 |
| Nov 26, 2025 | $16.30 | $16.34 | $16.16 | $16.30 | +0.18% | 15,629 |
| Nov 25, 2025 | $16.30 | $16.32 | $16.19 | $16.27 | +0.25% | 9,448 |
| Nov 24, 2025 | $16.15 | $16.35 | $16.12 | $16.23 | +0.56% | 21,995 |
| Nov 21, 2025 | $15.97 | $16.23 | $15.96 | $16.14 | +0.88% | 18,585 |
| Nov 20, 2025 | $16.05 | $16.10 | $15.96 | $16.00 | -0.19% | 13,721 |
| Nov 19, 2025 | $16.01 | $16.06 | $15.95 | $16.03 | +0.12% | 17,399 |
| Nov 18, 2025 | $16.20 | $16.34 | $16.00 | $16.01 | -2.08% | 58,775 |
| Nov 17, 2025 | $16.30 | $16.40 | $16.10 | $16.35 | +0.49% | 11,837 |
| Nov 14, 2025 | $16.31 | $16.38 | $16.19 | $16.27 | -0.73% | 17,814 |
| Nov 13, 2025 | $16.33 | $16.50 | $16.10 | $16.39 | +0.37% | 47,729 |
| Nov 12, 2025 | $16.56 | $16.60 | $16.28 | $16.33 | -1.33% | 10,046 |
| Nov 11, 2025 | $16.57 | $16.69 | $16.50 | $16.55 | -0.06% | 14,932 |
| Nov 10, 2025 | $16.48 | $16.60 | $16.31 | $16.56 | +0.85% | 15,275 |
| Nov 7, 2025 | $16.08 | $16.68 | $16.01 | $16.42 | +2.11% | 46,668 |
| Nov 6, 2025 | $16.11 | $16.20 | $16.05 | $16.08 | -0.19% | 33,070 |
| Nov 5, 2025 | $16.06 | $16.21 | $16.06 | $16.11 | +0.37% | 25,117 |
| Nov 4, 2025 | $16.19 | $16.19 | $16.02 | $16.05 | -0.86% | 24,249 |
| Nov 3, 2025 | $16.27 | $16.27 | $16.15 | $16.19 | +0.12% | 55,606 |
| Oct 31, 2025 | $16.35 | $16.35 | $16.12 | $16.17 | -0.84% | 38,212 |
| Oct 30, 2025 | $16.40 | $16.40 | $16.21 | $16.31 | -0.32% | 29,539 |
| Oct 29, 2025 | $16.44 | $16.45 | $16.36 | $16.36 | -0.24% | 14,256 |
| Oct 28, 2025 | $16.39 | $16.41 | $16.32 | $16.40 | +0.68% | 10,242 |
| Oct 27, 2025 | $16.34 | $16.52 | $16.21 | $16.29 | +0.18% | 48,649 |
| Oct 24, 2025 | $16.28 | $16.33 | $16.18 | $16.26 | +0.06% | 25,130 |
| Oct 23, 2025 | $16.17 | $16.34 | $16.17 | $16.25 | 0.00% | 13,265 |
| Oct 22, 2025 | $16.20 | $16.25 | $16.10 | $16.25 | +0.12% | 44,961 |
| Oct 21, 2025 | $16.32 | $16.34 | $16.16 | $16.23 | -0.79% | 159,401 |
| Oct 20, 2025 | $16.30 | $16.36 | $16.24 | $16.36 | – | 12,697 |
Seasonality
BNH return in each calendar month over the last 7 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.7% | -4.0% | -2.6% | -0.1% | 1.3% | -2.3% | 4.1% | 0.2% | 0.2% | -2.6% | 1.3% | -0.4% |
| Months up | 3 of 6 | 2 of 6 | 1 of 6 | 4 of 6 | 5 of 6 | 2 of 6 | 6 of 6 | 2 of 6 | 3 of 6 | 1 of 6 | 5 of 6 | 4 of 6 |
| 2026 | -0.3% | -1.6% | -4.5% | 4.1% | 0.4% | -2.1% | 1.2% | -1.6% | -2.4% | -2.0% | ||
| 2025 | 2.7% | 0.9% | -7.9% | 0.8% | 3.7% | -4.5% | 6.0% | 2.0% | -2.1% | 3.2% | 0.7% | 1.1% |
| 2024 | 4.4% | 3.0% | -0.8% | -3.6% | -2.1% | -1.3% | 2.1% | 8.7% | 8.7% | -4.2% | 2.2% | -11.4% |
| 2023 | 25.3% | -9.0% | -9.5% | 5.8% | 1.5% | 1.0% | 3.5% | -1.5% | -5.6% | -4.4% | 5.9% | 9.4% |
| 2022 | -6.9% | -9.0% | -0.1% | -9.8% | 2.6% | -9.3% | 11.2% | -5.2% | 0.6% | -7.3% | 0.8% | -8.4% |
| 2021 | -3.2% | -8.5% | 7.4% | 2.0% | 1.6% | 2.3% | 0.7% | -1.1% | 2.2% | -0.9% | -3.3% | 3.5% |
| 2020 | 1.2% | 3.2% |