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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $14.25 | $14.25 | $13.90 | $13.92 | -2.04% | 189,088 |
| Oct 19, 2026 | $14.40 | $14.50 | $14.17 | $14.21 | -1.32% | 103,683 |
| Oct 12, 2026 | $14.27 | $14.54 | $14.12 | $14.40 | +0.28% | 162,104 |
| Oct 5, 2026 | $14.20 | $14.59 | $14.11 | $14.36 | +1.06% | 142,688 |
| Sep 28, 2026 | $14.85 | $14.94 | $14.15 | $14.21 | -4.44% | 208,946 |
| Sep 21, 2026 | $14.91 | $14.98 | $14.85 | $14.87 | -0.44% | 79,135 |
| Sep 14, 2026 | $14.86 | $15.04 | $14.83 | $14.94 | +0.84% | 72,158 |
| Sep 8, 2026 | $15.15 | $15.15 | $14.72 | $14.81 | -2.24% | 101,094 |
| Aug 31, 2026 | $14.88 | $15.15 | $14.80 | $15.15 | +1.81% | 121,537 |
| Aug 24, 2026 | $15.07 | $15.11 | $14.88 | $14.88 | -1.13% | 65,314 |
| Aug 17, 2026 | $15.20 | $15.20 | $15.04 | $15.05 | -0.66% | 80,716 |
| Aug 10, 2026 | $15.20 | $15.21 | $15.04 | $15.15 | 0.00% | 57,294 |
| Aug 3, 2026 | $15.08 | $15.19 | $14.94 | $15.15 | +0.40% | 149,143 |
| Jul 27, 2026 | $15.55 | $15.56 | $14.77 | $15.09 | -2.96% | 274,140 |
| Jul 20, 2026 | $15.50 | $15.63 | $15.32 | $15.55 | +0.26% | 126,656 |
| Jul 13, 2026 | $15.32 | $15.69 | $15.32 | $15.51 | +0.98% | 96,255 |
| Jul 6, 2026 | $15.00 | $15.49 | $15.00 | $15.36 | +2.06% | 154,167 |
| Jun 29, 2026 | $15.35 | $15.45 | $14.92 | $15.05 | -2.71% | 185,868 |
| Jun 22, 2026 | $15.39 | $15.57 | $15.10 | $15.47 | -0.32% | 110,225 |
| Jun 15, 2026 | $15.42 | $15.76 | $15.39 | $15.52 | +0.13% | 125,336 |
| Jun 8, 2026 | $15.47 | $15.77 | $15.32 | $15.50 | +0.26% | 83,278 |
| Jun 1, 2026 | $15.45 | $15.58 | $15.31 | $15.46 | -0.45% | 49,029 |
| May 26, 2026 | $15.39 | $15.62 | $15.39 | $15.53 | +0.19% | 28,927 |
| May 18, 2026 | $15.49 | $15.57 | $15.30 | $15.50 | +0.10% | 45,715 |
| May 11, 2026 | $15.65 | $15.72 | $15.41 | $15.49 | -1.05% | 31,726 |
| May 4, 2026 | $15.67 | $15.83 | $15.45 | $15.65 | -1.01% | 91,236 |
| Apr 27, 2026 | $15.69 | $15.83 | $15.45 | $15.81 | +1.54% | 78,168 |
| Apr 20, 2026 | $16.15 | $16.15 | $15.57 | $15.57 | -2.87% | 146,245 |
| Apr 13, 2026 | $15.32 | $16.17 | $15.25 | $16.03 | +4.63% | 203,000 |
| Apr 6, 2026 | $14.88 | $15.47 | $14.88 | $15.32 | +2.27% | 106,738 |
| Mar 30, 2026 | $15.19 | $15.41 | $14.85 | $14.98 | -1.38% | 159,963 |
| Mar 23, 2026 | $15.12 | $15.45 | $15.04 | $15.19 | +0.46% | 139,001 |
| Mar 16, 2026 | $15.21 | $15.56 | $15.05 | $15.12 | -1.31% | 206,276 |
| Mar 9, 2026 | $15.65 | $15.94 | $15.06 | $15.32 | -2.23% | 176,679 |
| Mar 2, 2026 | $15.85 | $15.92 | $15.64 | $15.67 | -1.20% | 91,779 |
| Feb 23, 2026 | $16.00 | $16.25 | $15.78 | $15.86 | -1.06% | 102,798 |
| Feb 17, 2026 | $16.06 | $16.37 | $16.00 | $16.03 | +0.02% | 44,487 |
| Feb 9, 2026 | $15.95 | $16.10 | $15.90 | $16.03 | +0.48% | 48,856 |
| Feb 2, 2026 | $16.12 | $16.12 | $15.85 | $15.95 | -1.05% | 99,453 |
| Jan 26, 2026 | $16.01 | $16.13 | $15.86 | $16.12 | +0.75% | 102,254 |
| Jan 20, 2026 | $16.05 | $16.16 | $15.91 | $16.00 | -0.74% | 124,522 |
| Jan 12, 2026 | $16.02 | $16.22 | $15.94 | $16.12 | +0.32% | 92,732 |
| Jan 5, 2026 | $16.26 | $16.37 | $15.96 | $16.07 | -0.93% | 114,111 |
| Dec 29, 2025 | $16.26 | $16.76 | $16.14 | $16.22 | -0.67% | 496,312 |
| Dec 22, 2025 | $16.30 | $16.42 | $16.12 | $16.33 | +0.06% | 66,329 |
| Dec 15, 2025 | $16.27 | $16.50 | $16.07 | $16.32 | +0.43% | 94,537 |
| Dec 8, 2025 | $16.38 | $16.45 | $16.15 | $16.25 | -1.10% | 93,759 |
| Dec 1, 2025 | $16.25 | $16.50 | $16.09 | $16.43 | +0.92% | 108,754 |
| Nov 24, 2025 | $16.15 | $16.35 | $16.12 | $16.28 | +0.87% | 50,236 |
| Nov 17, 2025 | $16.30 | $16.40 | $15.95 | $16.14 | -0.80% | 120,317 |
| Nov 10, 2025 | $16.48 | $16.69 | $16.10 | $16.27 | -0.91% | 105,796 |
| Nov 3, 2025 | $16.27 | $16.68 | $16.01 | $16.42 | +1.55% | 184,710 |
| Oct 27, 2025 | $16.34 | $16.52 | $16.12 | $16.17 | -0.55% | 140,898 |
| Oct 20, 2025 | $16.30 | $16.36 | $16.10 | $16.26 | -0.12% | 255,454 |
| Oct 13, 2025 | $16.44 | $16.50 | $16.15 | $16.28 | +0.80% | 106,403 |
| Oct 6, 2025 | $16.07 | $16.50 | $15.88 | $16.15 | +0.81% | 250,109 |
| Sep 29, 2025 | $16.26 | $16.53 | $15.74 | $16.02 | -1.48% | 624,725 |
| Sep 22, 2025 | $16.70 | $16.86 | $16.18 | $16.26 | -3.10% | 126,527 |
| Sep 15, 2025 | $16.80 | $17.12 | $16.58 | $16.78 | 0.00% | 81,170 |
| Sep 8, 2025 | $16.80 | $16.96 | $16.40 | $16.78 | +1.21% | 83,997 |
| Sep 2, 2025 | $16.30 | $16.65 | $16.20 | $16.58 | +1.72% | 52,354 |
| Aug 25, 2025 | $16.16 | $16.38 | $16.04 | $16.30 | +1.05% | 86,836 |
| Aug 18, 2025 | $16.21 | $16.46 | $15.78 | $16.13 | +0.31% | 146,075 |
| Aug 11, 2025 | $16.16 | $16.37 | $16.06 | $16.08 | -0.37% | 103,228 |
| Aug 4, 2025 | $15.91 | $16.54 | $15.90 | $16.14 | +1.51% | 99,550 |
| Jul 28, 2025 | $16.15 | $16.30 | $15.89 | $15.90 | -1.30% | 72,609 |
| Jul 21, 2025 | $15.90 | $16.23 | $15.70 | $16.11 | +2.16% | 65,688 |
| Jul 14, 2025 | $15.97 | $16.17 | $15.50 | $15.77 | -0.25% | 81,244 |
| Jul 7, 2025 | $15.41 | $15.91 | $15.39 | $15.81 | +2.00% | 92,818 |
| Jun 30, 2025 | $15.86 | $16.00 | $15.36 | $15.50 | -2.21% | 145,017 |
| Jun 23, 2025 | $15.62 | $16.31 | $15.56 | $15.85 | +1.73% | 141,488 |
| Jun 16, 2025 | $15.66 | $16.00 | $15.35 | $15.58 | -0.45% | 123,596 |
| Jun 9, 2025 | $15.76 | $15.94 | $15.51 | $15.65 | -0.63% | 88,270 |
| Jun 2, 2025 | $16.25 | $16.25 | $15.52 | $15.75 | -2.11% | 72,769 |
| May 26, 2025 | $15.26 | $16.24 | $15.22 | $16.09 | +5.16% | 140,935 |
| May 19, 2025 | $15.67 | $15.99 | $15.16 | $15.30 | -3.59% | 80,722 |
| May 12, 2025 | $16.10 | $16.14 | $15.46 | $15.87 | +0.19% | 69,413 |
| May 5, 2025 | $15.74 | $16.43 | $15.52 | $15.84 | -0.44% | 99,114 |
| Apr 28, 2025 | $15.77 | $15.91 | $15.41 | $15.91 | +0.95% | 129,459 |
| Apr 21, 2025 | $15.30 | $15.95 | $15.01 | $15.76 | +2.40% | 146,398 |
| Apr 14, 2025 | $14.85 | $15.45 | $14.85 | $15.39 | +4.13% | 106,894 |
| Apr 7, 2025 | $14.50 | $15.45 | $14.50 | $14.78 | -3.52% | 219,956 |
| Mar 31, 2025 | $16.25 | $16.25 | $15.01 | $15.32 | -5.90% | 377,030 |
| Mar 24, 2025 | $16.42 | $16.55 | $16.01 | $16.28 | -0.97% | 134,201 |
| Mar 17, 2025 | $16.87 | $16.90 | $16.39 | $16.44 | -1.62% | 46,182 |
| Mar 10, 2025 | $16.75 | $16.79 | $16.25 | $16.71 | -0.48% | 62,806 |
| Mar 3, 2025 | $16.95 | $17.10 | $16.51 | $16.79 | -1.47% | 116,889 |
| Feb 24, 2025 | $16.70 | $17.04 | $16.63 | $17.04 | +1.97% | 107,811 |
| Feb 18, 2025 | $16.97 | $17.10 | $16.55 | $16.71 | -0.71% | 42,657 |
| Feb 10, 2025 | $16.70 | $17.20 | $16.41 | $16.83 | +1.26% | 65,256 |
| Feb 3, 2025 | $16.52 | $16.88 | $16.31 | $16.62 | -1.60% | 106,110 |
| Jan 27, 2025 | $17.08 | $17.36 | $16.74 | $16.89 | -0.35% | 64,284 |
| Jan 21, 2025 | $16.79 | $17.29 | $16.74 | $16.95 | +1.28% | 45,377 |
| Jan 13, 2025 | $16.47 | $17.29 | $16.10 | $16.74 | +1.73% | 111,250 |
| Jan 6, 2025 | $17.17 | $17.28 | $16.10 | $16.45 | -3.97% | 105,445 |
| Dec 30, 2024 | $17.04 | $17.27 | $16.55 | $17.13 | +2.27% | 208,881 |
| Dec 23, 2024 | $17.29 | $17.29 | $15.91 | $16.75 | -2.99% | 155,273 |
| Dec 16, 2024 | $17.15 | $17.82 | $17.02 | $17.27 | +0.10% | 209,015 |
| Dec 9, 2024 | $17.89 | $18.09 | $17.25 | $17.25 | -4.01% | 133,901 |
| Dec 2, 2024 | $18.71 | $18.79 | $17.95 | $17.97 | -4.82% | 70,320 |
| Nov 25, 2024 | $18.19 | $18.89 | $17.90 | $18.88 | +4.54% | 86,175 |
| Nov 18, 2024 | $18.10 | $18.25 | $17.81 | $18.06 | -0.50% | 89,284 |
| Nov 11, 2024 | $19.12 | $19.19 | $18.06 | $18.15 | -5.12% | 135,674 |
| Nov 4, 2024 | $18.16 | $19.21 | $18.16 | $19.13 | +5.34% | 73,207 |
| Oct 28, 2024 | $18.30 | $18.58 | $17.81 | $18.16 | -0.06% | 98,094 |
| Oct 21, 2024 | $18.58 | $18.58 | $17.84 | $18.17 | -2.31% | 91,653 |
| Oct 14, 2024 | $18.49 | $18.89 | $18.43 | $18.60 | +0.59% | 105,261 |
| Oct 7, 2024 | $19.08 | $19.10 | $18.37 | $18.49 | -3.02% | 119,058 |
| Sep 30, 2024 | $19.59 | $19.91 | $19.02 | $19.07 | -2.28% | 422,739 |
| Sep 23, 2024 | $19.29 | $19.84 | $19.06 | $19.51 | +1.61% | 265,654 |
| Sep 16, 2024 | $19.20 | $19.35 | $19.04 | $19.20 | +0.26% | 171,829 |
| Sep 9, 2024 | $19.27 | $19.43 | $19.10 | $19.15 | -0.52% | 163,684 |
| Sep 3, 2024 | $18.00 | $19.26 | $17.86 | $19.25 | +6.94% | 133,687 |
| Aug 26, 2024 | $17.74 | $18.17 | $17.63 | $18.00 | +1.93% | 89,246 |
| Aug 19, 2024 | $17.04 | $17.75 | $16.89 | $17.66 | +4.00% | 103,244 |
| Aug 12, 2024 | $16.76 | $17.00 | $16.56 | $16.98 | +1.62% | 59,293 |
| Aug 5, 2024 | $16.69 | $16.95 | $16.04 | $16.71 | -1.12% | 86,064 |
| Jul 29, 2024 | $17.05 | $17.11 | $16.50 | $16.90 | -1.05% | 151,324 |
| Jul 22, 2024 | $17.19 | $17.32 | $16.57 | $17.08 | -0.23% | 67,597 |
| Jul 15, 2024 | $17.25 | $17.33 | $16.88 | $17.12 | -0.41% | 68,878 |
| Jul 8, 2024 | $16.82 | $17.29 | $16.64 | $17.19 | +2.20% | 48,821 |
| Jul 1, 2024 | $16.49 | $16.82 | $16.40 | $16.82 | +1.94% | 104,930 |
| Jun 24, 2024 | $16.77 | $17.02 | $16.05 | $16.50 | -0.84% | 585,296 |
| Jun 17, 2024 | $16.43 | $16.95 | $16.30 | $16.64 | +1.28% | 135,064 |
| Jun 10, 2024 | $16.65 | $16.97 | $16.31 | $16.43 | -1.32% | 174,395 |
| Jun 3, 2024 | $16.94 | $17.13 | $16.50 | $16.65 | -0.42% | 189,623 |
| May 28, 2024 | $17.15 | $17.16 | $16.29 | $16.72 | -1.12% | 59,197 |
| May 20, 2024 | $17.24 | $17.35 | $16.58 | $16.91 | -2.54% | 78,058 |
| May 13, 2024 | $17.19 | $17.51 | $16.79 | $17.35 | +2.36% | 110,110 |
| May 6, 2024 | $17.56 | $17.70 | $16.88 | $16.95 | -3.47% | 100,004 |
| Apr 29, 2024 | $17.03 | $17.61 | $16.77 | $17.56 | +3.72% | 84,880 |
| Apr 22, 2024 | $17.16 | $17.42 | $16.90 | $16.93 | -2.14% | 46,772 |
| Apr 15, 2024 | $17.23 | $17.30 | $16.56 | $17.30 | +0.46% | 65,526 |
| Apr 8, 2024 | $17.88 | $17.88 | $16.86 | $17.22 | -3.20% | 70,723 |
| Apr 1, 2024 | $17.90 | $18.14 | $17.71 | $17.79 | -1.17% | 66,862 |
| Mar 25, 2024 | $18.07 | $18.21 | $17.90 | $18.00 | -0.66% | 45,548 |
| Mar 18, 2024 | $18.26 | $18.31 | $17.68 | $18.12 | -0.17% | 89,296 |
| Mar 11, 2024 | $18.45 | $18.46 | $18.00 | $18.15 | -1.36% | 61,806 |
| Mar 4, 2024 | $18.00 | $18.46 | $17.86 | $18.40 | +1.60% | 83,086 |
| Feb 26, 2024 | $17.50 | $18.24 | $17.24 | $18.11 | +3.97% | 121,394 |
| Feb 20, 2024 | $17.31 | $17.66 | $16.89 | $17.42 | +1.15% | 65,245 |
| Feb 12, 2024 | $18.17 | $18.17 | $16.71 | $17.22 | -4.91% | 86,333 |
| Feb 5, 2024 | $17.80 | $18.13 | $17.62 | $18.11 | +1.40% | 54,670 |
| Jan 29, 2024 | $17.72 | $17.86 | $17.47 | $17.86 | +1.19% | 92,746 |
| Jan 22, 2024 | $16.95 | $17.72 | $16.88 | $17.65 | +5.06% | 185,330 |
| Jan 16, 2024 | $17.82 | $17.82 | $16.53 | $16.80 | -5.37% | 109,092 |
| Jan 8, 2024 | $17.27 | $17.79 | $16.95 | $17.75 | +2.80% | 70,507 |
| Jan 2, 2024 | $16.67 | $17.39 | $16.67 | $17.27 | +2.37% | 56,890 |
| Dec 26, 2023 | $17.59 | $17.64 | $16.87 | $16.87 | -3.76% | 108,487 |
| Dec 18, 2023 | $16.58 | $17.59 | $16.52 | $17.53 | +5.73% | 121,586 |
| Dec 11, 2023 | $15.65 | $16.87 | $15.47 | $16.58 | +6.35% | 251,961 |
| Dec 4, 2023 | $15.73 | $15.79 | $15.25 | $15.59 | -1.08% | 98,801 |
| Nov 27, 2023 | $15.00 | $15.81 | $15.00 | $15.76 | +5.07% | 104,386 |
| Nov 20, 2023 | $15.30 | $15.48 | $14.93 | $15.00 | -1.96% | 77,964 |
| Nov 13, 2023 | $14.85 | $15.60 | $14.74 | $15.30 | +3.52% | 119,685 |
| Nov 6, 2023 | $15.74 | $15.74 | $14.56 | $14.78 | -6.04% | 171,513 |
| Oct 30, 2023 | $14.72 | $15.75 | $14.51 | $15.73 | +6.86% | 108,576 |
| Oct 23, 2023 | $14.88 | $15.31 | $14.66 | $14.72 | -1.01% | 83,094 |
| Oct 16, 2023 | $15.02 | $15.26 | $14.62 | $14.87 | -0.27% | 74,099 |
| Oct 9, 2023 | $14.92 | $15.42 | $14.78 | $14.91 | +0.40% | 61,422 |
| Oct 2, 2023 | $15.59 | $15.59 | $14.56 | $14.85 | -4.13% | 105,236 |
| Sep 25, 2023 | $15.89 | $16.07 | $15.43 | $15.49 | -2.27% | 106,095 |
| Sep 18, 2023 | $16.30 | $16.62 | $15.84 | $15.85 | -3.88% | 88,432 |
| Sep 11, 2023 | $16.34 | $16.71 | $16.18 | $16.49 | +1.41% | 65,336 |
| Sep 5, 2023 | $16.60 | $16.60 | $16.01 | $16.26 | -2.34% | 58,750 |
| Aug 28, 2023 | $16.11 | $16.71 | $15.73 | $16.65 | +4.06% | 90,625 |
| Aug 21, 2023 | $16.19 | $16.25 | $15.74 | $16.00 | -0.44% | 69,850 |
| Aug 14, 2023 | $16.79 | $16.83 | $16.02 | $16.07 | -3.89% | 57,044 |
| Aug 7, 2023 | $16.66 | $17.00 | $16.51 | $16.72 | +0.84% | 50,869 |
| Jul 31, 2023 | $17.00 | $17.20 | $16.50 | $16.58 | -2.01% | 107,379 |
| Jul 24, 2023 | $16.57 | $17.00 | $16.39 | $16.92 | +2.11% | 87,555 |
| Jul 17, 2023 | $16.54 | $16.92 | $16.36 | $16.57 | +0.18% | 78,817 |
| Jul 10, 2023 | $16.61 | $17.06 | $16.45 | $16.54 | -0.18% | 208,466 |
| Jul 3, 2023 | $16.43 | $16.63 | $16.26 | $16.57 | +1.04% | 179,848 |
| Jun 26, 2023 | $16.02 | $16.51 | $15.86 | $16.40 | +3.47% | 1,045,833 |
| Jun 20, 2023 | $15.85 | $15.94 | $15.17 | $15.85 | 0.00% | 216,315 |
| Jun 12, 2023 | $16.87 | $16.96 | $15.64 | $15.85 | -6.54% | 289,794 |
| Jun 5, 2023 | $17.53 | $17.92 | $16.80 | $16.96 | -3.09% | 544,918 |
| May 30, 2023 | $16.76 | $17.60 | $15.95 | $17.50 | +6.64% | 258,592 |
| May 22, 2023 | $15.53 | $16.70 | $15.50 | $16.41 | +5.67% | 294,279 |
| May 15, 2023 | $15.74 | $15.75 | $14.84 | $15.53 | +1.11% | 92,793 |
| May 8, 2023 | $15.25 | $15.69 | $14.72 | $15.36 | +1.45% | 205,266 |
| May 1, 2023 | $16.05 | $16.29 | $14.81 | $15.14 | -7.06% | 137,858 |
| Apr 24, 2023 | $16.67 | $16.70 | $15.92 | $16.29 | -1.69% | 166,378 |
| Apr 17, 2023 | $17.17 | $17.25 | $16.06 | $16.57 | -2.41% | 126,222 |
| Apr 10, 2023 | $16.27 | $17.00 | $16.01 | $16.98 | +5.27% | 118,521 |
| Apr 3, 2023 | $15.51 | $16.28 | $15.50 | $16.13 | +4.81% | 157,981 |
| Mar 27, 2023 | $15.88 | $15.93 | $14.97 | $15.39 | +1.25% | 625,911 |
| Mar 20, 2023 | $15.80 | $16.59 | $15.11 | $15.20 | -1.94% | 174,767 |
| Mar 13, 2023 | $15.75 | $16.39 | $15.03 | $15.50 | -1.59% | 209,831 |
| Mar 6, 2023 | $16.99 | $17.16 | $15.50 | $15.75 | -7.35% | 186,293 |
| Feb 27, 2023 | $17.91 | $17.95 | $16.88 | $17.00 | -4.33% | 103,301 |
| Feb 21, 2023 | $18.60 | $18.60 | $17.73 | $17.77 | -5.13% | 60,187 |
| Feb 13, 2023 | $18.64 | $18.89 | $18.50 | $18.73 | +0.92% | 52,820 |
| Feb 6, 2023 | $19.35 | $19.35 | $18.51 | $18.56 | -4.72% | 92,701 |
| Jan 30, 2023 | $18.59 | $19.97 | $18.48 | $19.48 | +4.73% | 105,264 |
| Jan 23, 2023 | $18.10 | $18.64 | $18.10 | $18.60 | +3.22% | 113,250 |
| Jan 17, 2023 | $17.65 | $18.18 | $17.46 | $18.02 | +2.21% | 93,515 |
| Jan 9, 2023 | $16.89 | $17.66 | $16.50 | $17.63 | +4.63% | 112,876 |
| Jan 3, 2023 | $15.38 | $17.12 | $15.12 | $16.85 | +10.86% | 92,081 |
| Dec 27, 2022 | $15.68 | $15.91 | $15.11 | $15.20 | -3.55% | 150,832 |
| Dec 19, 2022 | $16.15 | $16.46 | $15.71 | $15.76 | -2.78% | 164,232 |
| Dec 12, 2022 | $16.88 | $17.07 | $15.57 | $16.21 | -3.40% | 106,953 |
| Dec 5, 2022 | $17.65 | $17.73 | $16.78 | $16.78 | -4.71% | 102,435 |
| Nov 28, 2022 | $16.63 | $17.69 | $16.34 | $17.61 | +5.77% | 263,356 |
| Nov 21, 2022 | $16.93 | $17.18 | $16.59 | $16.65 | -1.77% | 48,237 |
| Nov 14, 2022 | $17.10 | $17.89 | $16.77 | $16.95 | -0.47% | 86,088 |
| Nov 7, 2022 | $16.23 | $17.39 | $15.71 | $17.03 | +5.12% | 122,351 |
| Oct 31, 2022 | $16.51 | $16.88 | $15.91 | $16.20 | -2.17% | 142,327 |
| Oct 24, 2022 | $15.77 | $16.84 | $15.73 | $16.56 | +5.54% | 106,398 |
| Oct 17, 2022 | $16.52 | $16.69 | $15.50 | $15.69 | -4.10% | 100,367 |
| Oct 10, 2022 | $17.21 | $17.51 | $15.77 | $16.36 | -5.05% | 99,683 |
| Oct 3, 2022 | $18.48 | $18.82 | $17.00 | $17.23 | -4.86% | 97,835 |
| Sep 26, 2022 | $17.62 | $18.50 | $17.28 | $18.11 | +2.75% | 165,661 |
| Sep 19, 2022 | $17.68 | $18.16 | $17.32 | $17.63 | -2.19% | 114,270 |
| Sep 12, 2022 | $18.27 | $18.66 | $17.71 | $18.02 | -1.15% | 57,583 |
| Sep 6, 2022 | $18.06 | $18.39 | $17.81 | $18.23 | +0.89% | 76,488 |
| Aug 29, 2022 | $18.89 | $19.02 | $18.07 | $18.07 | -4.34% | 83,633 |
| Aug 22, 2022 | $20.07 | $20.07 | $18.15 | $18.89 | -6.67% | 142,184 |
| Aug 15, 2022 | $20.98 | $21.03 | $20.10 | $20.24 | -3.25% | 76,715 |
| Aug 8, 2022 | $20.75 | $21.30 | $20.47 | $20.92 | +1.14% | 112,584 |
| Aug 1, 2022 | $19.29 | $20.80 | $19.29 | $20.69 | +7.23% | 137,890 |
| Jul 25, 2022 | $19.10 | $19.33 | $18.85 | $19.29 | +1.21% | 122,092 |
| Jul 18, 2022 | $18.73 | $19.39 | $18.56 | $19.06 | +2.31% | 85,649 |
| Jul 11, 2022 | $17.90 | $18.74 | $17.75 | $18.63 | +4.02% | 58,608 |
| Jul 5, 2022 | $17.73 | $18.06 | $17.66 | $17.91 | +0.55% | 62,616 |
| Jun 27, 2022 | $17.91 | $17.91 | $17.24 | $17.81 | -0.16% | 74,768 |
| Jun 21, 2022 | $17.35 | $18.14 | $17.35 | $17.84 | +3.42% | 37,766 |
| Jun 13, 2022 | $18.00 | $18.19 | $16.65 | $17.25 | -6.46% | 145,169 |
| Jun 6, 2022 | $18.99 | $19.26 | $17.95 | $18.44 | -2.84% | 154,718 |
| May 31, 2022 | $19.45 | $19.54 | $18.82 | $18.98 | -2.67% | 118,013 |
| May 23, 2022 | $17.67 | $19.59 | $17.48 | $19.50 | +10.92% | 165,194 |
| May 16, 2022 | $17.73 | $18.76 | $17.42 | $17.58 | -1.51% | 203,730 |
| May 9, 2022 | $17.74 | $17.89 | $17.27 | $17.85 | -0.22% | 169,685 |
| May 2, 2022 | $18.91 | $18.91 | $17.74 | $17.89 | -5.59% | 114,720 |
| Apr 25, 2022 | $19.12 | $19.42 | $18.64 | $18.95 | -0.89% | 125,343 |
| Apr 18, 2022 | $19.96 | $20.13 | $19.06 | $19.12 | -3.97% | 195,270 |
| Apr 11, 2022 | $20.21 | $20.24 | $19.91 | $19.91 | -1.97% | 116,261 |
| Apr 4, 2022 | $21.00 | $21.00 | $20.15 | $20.31 | -3.24% | 160,987 |
| Mar 28, 2022 | $20.45 | $21.10 | $20.43 | $20.99 | +3.04% | 118,254 |
| Mar 21, 2022 | $20.85 | $20.99 | $20.31 | $20.37 | -2.40% | 165,588 |
| Mar 14, 2022 | $20.67 | $21.00 | $20.07 | $20.87 | +0.82% | 185,805 |
| Mar 7, 2022 | $21.08 | $21.08 | $20.60 | $20.70 | -1.76% | 120,038 |
| Feb 28, 2022 | $21.09 | $21.59 | $21.01 | $21.07 | -1.13% | 302,569 |
| Feb 22, 2022 | $21.30 | $21.43 | $20.52 | $21.31 | 0.00% | 160,532 |
| Feb 14, 2022 | $20.92 | $21.74 | $20.56 | $21.31 | +1.91% | 266,479 |
| Feb 7, 2022 | $22.82 | $22.84 | $20.88 | $20.91 | -7.56% | 365,111 |
| Jan 31, 2022 | $23.26 | $23.87 | $22.56 | $22.62 | -3.27% | 305,278 |
| Jan 24, 2022 | $24.15 | $24.43 | $23.07 | $23.39 | -4.47% | 348,807 |
| Jan 18, 2022 | $24.58 | $24.70 | $24.42 | $24.48 | -0.89% | 100,407 |
| Jan 10, 2022 | $24.87 | $24.98 | $24.68 | $24.70 | -0.96% | 143,926 |
| Jan 3, 2022 | $25.10 | $25.24 | $24.63 | $24.94 | -0.87% | 156,674 |
| Dec 27, 2021 | $25.06 | $25.29 | $24.98 | $25.16 | +0.04% | 121,967 |
| Dec 20, 2021 | $24.74 | $25.17 | $24.72 | $25.15 | +1.29% | 75,676 |
| Dec 13, 2021 | $24.90 | $24.94 | $24.55 | $24.83 | -0.12% | 169,952 |
| Dec 6, 2021 | $24.98 | $25.21 | $24.83 | $24.86 | 0.00% | 131,424 |
| Nov 29, 2021 | $24.49 | $24.95 | $24.40 | $24.86 | +1.64% | 231,299 |
| Nov 22, 2021 | $25.08 | $25.13 | $24.45 | $24.46 | -2.47% | 179,684 |
| Nov 15, 2021 | $25.33 | $25.42 | $25.06 | $25.08 | -0.79% | 178,773 |
| Nov 8, 2021 | $25.82 | $25.82 | $25.21 | $25.28 | -2.05% | 154,006 |
| Nov 1, 2021 | $25.45 | $25.89 | $25.45 | $25.81 | +1.49% | 173,153 |
| Oct 25, 2021 | $25.64 | $25.74 | $25.43 | $25.43 | -0.74% | 180,312 |
| Oct 18, 2021 | $25.64 | $25.87 | $25.51 | $25.62 | -0.35% | 254,303 |
| Oct 11, 2021 | $25.50 | $25.94 | $25.43 | $25.71 | +0.74% | 262,225 |
| Oct 4, 2021 | $25.68 | $25.77 | $25.19 | $25.52 | -0.85% | 671,815 |
| Sep 27, 2021 | $25.75 | $25.94 | $25.42 | $25.74 | -0.39% | 450,860 |
| Sep 20, 2021 | $25.78 | $26.05 | $25.46 | $25.84 | -0.31% | 212,628 |
| Sep 13, 2021 | $25.69 | $25.98 | $25.66 | $25.92 | +1.09% | 198,451 |
| Sep 7, 2021 | $25.63 | $25.68 | $25.50 | $25.64 | +0.12% | 128,406 |
| Aug 30, 2021 | $25.43 | $25.62 | $25.33 | $25.61 | +0.79% | 308,999 |
| Aug 23, 2021 | $25.46 | $25.57 | $25.36 | $25.41 | -0.20% | 309,388 |
| Aug 16, 2021 | $25.58 | $25.63 | $25.28 | $25.46 | -0.12% | 178,055 |
| Aug 9, 2021 | $25.89 | $25.89 | $25.17 | $25.49 | -1.66% | 148,061 |
| Aug 2, 2021 | $25.68 | $25.94 | $25.64 | $25.92 | +0.93% | 111,028 |
| Jul 26, 2021 | $25.54 | $25.68 | $25.35 | $25.68 | +0.71% | 93,959 |
| Jul 19, 2021 | $25.50 | $25.71 | $25.35 | $25.50 | 0.00% | 121,504 |
| Jul 12, 2021 | $25.64 | $25.65 | $25.35 | $25.50 | -0.70% | 175,955 |
| Jul 6, 2021 | $25.60 | $25.79 | $25.50 | $25.68 | +0.47% | 130,941 |
| Jun 28, 2021 | $25.86 | $25.95 | $25.45 | $25.56 | -0.70% | 138,065 |
| Jun 21, 2021 | $25.84 | $26.00 | $25.73 | $25.74 | -0.39% | 198,009 |
| Jun 14, 2021 | $25.60 | $25.87 | $25.54 | $25.84 | +0.82% | 183,264 |
| Jun 7, 2021 | $25.16 | $25.63 | $25.03 | $25.63 | +2.09% | 197,787 |
| Jun 1, 2021 | $24.99 | $25.27 | $24.99 | $25.11 | -0.33% | 211,566 |
| May 24, 2021 | $25.10 | $25.19 | $24.92 | $25.19 | +0.43% | 191,759 |
| May 17, 2021 | $24.67 | $25.14 | $24.39 | $25.08 | +1.67% | 170,880 |
| May 10, 2021 | $25.07 | $25.10 | $24.40 | $24.67 | -1.44% | 231,564 |
| May 3, 2021 | $24.90 | $25.13 | $24.86 | $25.03 | +0.93% | 179,569 |
| Apr 26, 2021 | $24.88 | $25.00 | $24.80 | $24.80 | -0.28% | 289,126 |
| Apr 19, 2021 | $24.66 | $24.88 | $24.58 | $24.87 | +0.85% | 197,329 |
| Apr 12, 2021 | $24.60 | $24.85 | $24.52 | $24.66 | +0.20% | 373,453 |
| Apr 5, 2021 | $24.58 | $24.87 | $24.36 | $24.61 | +0.41% | 445,917 |
| Mar 29, 2021 | $24.01 | $24.73 | $23.79 | $24.51 | +2.60% | 329,746 |
| Mar 22, 2021 | $23.80 | $24.00 | $23.76 | $23.89 | +0.76% | 438,029 |
| Mar 15, 2021 | $23.93 | $24.40 | $23.59 | $23.71 | -0.67% | 378,801 |
| Mar 8, 2021 | $23.82 | $24.03 | $23.61 | $23.87 | +0.46% | 579,976 |
| Mar 1, 2021 | $23.03 | $23.83 | $22.90 | $23.76 | +3.66% | 697,637 |
| Feb 22, 2021 | $24.19 | $24.19 | $22.67 | $22.92 | -5.29% | 828,135 |
| Feb 16, 2021 | $24.53 | $24.78 | $24.02 | $24.20 | -2.02% | 352,234 |
| Feb 8, 2021 | $24.91 | $25.01 | $24.70 | $24.70 | -0.40% | 232,093 |
| Feb 1, 2021 | $25.07 | $25.13 | $24.79 | $24.80 | -0.96% | 243,619 |
| Jan 25, 2021 | $24.81 | $25.07 | $24.71 | $25.04 | +0.60% | 222,001 |
| Jan 19, 2021 | $24.93 | $25.05 | $24.79 | $24.89 | 0.00% | 277,620 |
| Jan 11, 2021 | $24.90 | $25.02 | $24.60 | $24.89 | -0.40% | 365,798 |
| Jan 4, 2021 | $25.86 | $25.90 | $24.62 | $24.99 | -3.44% | 425,618 |
| Dec 28, 2020 | $25.69 | $25.89 | $25.51 | $25.88 | +0.86% | 214,090 |
| Dec 21, 2020 | $25.58 | $25.77 | $25.52 | $25.66 | 0.00% | 158,100 |
| Dec 14, 2020 | $25.54 | $25.78 | $25.42 | $25.66 | +0.55% | 294,419 |
| Dec 7, 2020 | $25.51 | $25.58 | $25.43 | $25.52 | +0.08% | 198,777 |
| Nov 30, 2020 | $25.56 | $25.65 | $25.36 | $25.50 | -0.35% | 310,017 |
| Nov 23, 2020 | $25.54 | $25.78 | $25.41 | $25.59 | +0.27% | 485,904 |
| Nov 16, 2020 | $25.39 | $25.56 | $25.12 | $25.52 | +0.67% | 762,394 |
| Nov 9, 2020 | $25.18 | $25.39 | $25.08 | $25.35 | +1.28% | 307,577 |
| Nov 2, 2020 | $25.03 | $25.39 | $24.69 | $25.03 | -0.08% | 374,578 |
| Oct 26, 2020 | $25.15 | $25.45 | $24.45 | $25.05 | -0.67% | 3,779,793 |
| Oct 19, 2020 | $25.32 | $25.45 | $24.22 | $25.22 | -0.61% | 722,199 |
| Oct 12, 2020 | $24.88 | $25.38 | $24.88 | $25.38 | +1.66% | – |
| Oct 9, 2020 | $24.96 | $24.96 | $24.96 | $24.96 | – | – |
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% |