Brookfield Corp (BNJ) stock
BNJNYSEOpeators of Nonresidential BuildingsFiscal year ends December 31Also trades as BAMGF, BAMKF, BKAMF, BKFAF, BKFDF, BKFOF, BKFPF, BKPA, BN, BNH, BRCFF, BRFAF, BRFCF, BROXF, BRPSF, BXDIF
$13.95−0.01 (-0.07%)
Close on Nov 2, 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, Nov 2, 2026
$13.95
-0.07% on the day
52-week range
$13.87 – $15.83
-11.9% from the high
Change over 52 weeks
-11.2%
From $15.71 on Oct 31, 2025
Average volume
22,550
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $14.10 | $14.10 | $13.92 | $13.95 | -0.07% | 35,387 |
| Oct 30, 2026 | $14.00 | $14.03 | $13.96 | $13.96 | -0.64% | 30,329 |
| Oct 29, 2026 | $14.06 | $14.06 | $14.01 | $14.05 | -0.07% | 14,717 |
| Oct 28, 2026 | $14.10 | $14.13 | $14.02 | $14.06 | +0.29% | 12,869 |
| Oct 27, 2026 | $14.07 | $14.17 | $14.02 | $14.02 | 0.00% | 9,510 |
| Oct 26, 2026 | $14.04 | $14.10 | $14.00 | $14.02 | -0.21% | 16,765 |
| Oct 23, 2026 | $14.05 | $14.19 | $14.05 | $14.05 | -0.07% | 13,497 |
| Oct 22, 2026 | $14.16 | $14.16 | $14.04 | $14.06 | -0.71% | 14,514 |
| Oct 21, 2026 | $14.07 | $14.19 | $14.02 | $14.16 | +1.07% | 26,662 |
| Oct 20, 2026 | $13.95 | $14.13 | $13.91 | $14.01 | +0.50% | 44,166 |
| Oct 19, 2026 | $14.10 | $14.10 | $13.93 | $13.94 | +0.22% | 14,230 |
| Oct 16, 2026 | $14.05 | $14.20 | $13.87 | $13.91 | -1.83% | 29,335 |
| Oct 15, 2026 | $14.11 | $14.21 | $13.99 | $14.17 | +0.35% | 25,842 |
| Oct 14, 2026 | $14.32 | $14.32 | $13.87 | $14.12 | +0.28% | 25,664 |
| Oct 13, 2026 | $14.08 | $14.31 | $14.08 | $14.08 | -0.25% | 13,584 |
| Oct 12, 2026 | $14.05 | $14.27 | $14.05 | $14.12 | -0.98% | 11,039 |
| Oct 9, 2026 | $14.11 | $14.31 | $14.03 | $14.26 | +1.17% | 5,858 |
| Oct 8, 2026 | $14.10 | $14.31 | $14.05 | $14.09 | -0.77% | 29,222 |
| Oct 7, 2026 | $14.22 | $14.22 | $14.20 | $14.20 | -0.70% | 14,485 |
| Oct 6, 2026 | $14.33 | $14.38 | $14.30 | $14.30 | -0.42% | 13,808 |
| Oct 5, 2026 | $14.40 | $14.40 | $14.28 | $14.36 | +0.28% | 17,651 |
| Oct 2, 2026 | $14.43 | $14.53 | $14.24 | $14.32 | -0.80% | 19,673 |
| Oct 1, 2026 | $14.37 | $14.53 | $14.35 | $14.44 | -0.10% | 13,859 |
| Sep 30, 2026 | $14.41 | $14.45 | $14.30 | $14.45 | +0.56% | 19,112 |
| Sep 29, 2026 | $14.42 | $14.42 | $14.26 | $14.37 | -0.35% | 21,029 |
| Sep 28, 2026 | $14.37 | $14.50 | $14.37 | $14.42 | +0.24% | 18,390 |
| Sep 25, 2026 | $14.31 | $14.48 | $14.30 | $14.39 | +0.31% | 7,589 |
| Sep 24, 2026 | $14.38 | $14.38 | $14.20 | $14.34 | -0.35% | 24,592 |
| Sep 23, 2026 | $14.30 | $14.39 | $14.26 | $14.39 | 0.00% | 22,243 |
| Sep 22, 2026 | $14.52 | $14.54 | $14.35 | $14.39 | -1.30% | 37,664 |
| Sep 21, 2026 | $14.59 | $14.63 | $14.52 | $14.58 | -0.08% | 17,267 |
| Sep 18, 2026 | $14.57 | $14.64 | $14.50 | $14.59 | -0.50% | 9,223 |
| Sep 17, 2026 | $14.61 | $14.77 | $14.53 | $14.67 | +0.93% | 21,833 |
| Sep 16, 2026 | $14.45 | $14.81 | $14.45 | $14.53 | 0.00% | 10,918 |
| Sep 15, 2026 | $14.50 | $14.54 | $14.38 | $14.53 | -0.10% | 22,560 |
| Sep 14, 2026 | $14.64 | $14.72 | $14.46 | $14.55 | -0.38% | 21,275 |
| Sep 11, 2026 | $14.58 | $14.64 | $14.55 | $14.60 | 0.00% | 10,921 |
| Sep 10, 2026 | $14.56 | $14.87 | $14.52 | $14.60 | +0.34% | 17,071 |
| Sep 9, 2026 | $14.98 | $14.98 | $14.51 | $14.55 | -2.61% | 65,499 |
| Sep 8, 2026 | $15.14 | $15.14 | $14.76 | $14.94 | -1.52% | 12,747 |
| Sep 4, 2026 | $14.77 | $15.17 | $14.75 | $15.17 | +2.36% | 22,437 |
| Sep 3, 2026 | $14.82 | $14.90 | $14.80 | $14.82 | +0.07% | 15,122 |
| Sep 2, 2026 | $14.81 | $14.90 | $14.81 | $14.81 | -0.34% | 21,713 |
| Sep 1, 2026 | $14.94 | $14.99 | $14.80 | $14.86 | -0.54% | 29,359 |
| Aug 31, 2026 | $15.10 | $15.10 | $14.85 | $14.94 | -0.53% | 28,797 |
| Aug 28, 2026 | $15.03 | $15.14 | $15.02 | $15.02 | -0.07% | 8,244 |
| Aug 27, 2026 | $15.15 | $15.15 | $15.01 | $15.03 | -0.46% | 12,363 |
| Aug 26, 2026 | $15.03 | $15.10 | $15.03 | $15.10 | +0.17% | 8,003 |
| Aug 25, 2026 | $15.07 | $15.08 | $15.05 | $15.08 | +0.23% | 5,415 |
| Aug 24, 2026 | $15.00 | $15.07 | $15.00 | $15.04 | -0.20% | 7,531 |
| Aug 21, 2026 | $15.23 | $15.23 | $14.96 | $15.07 | -0.26% | 31,375 |
| Aug 20, 2026 | $15.10 | $15.11 | $15.07 | $15.11 | -0.20% | 12,160 |
| Aug 19, 2026 | $15.05 | $15.14 | $15.05 | $15.14 | +0.47% | 11,188 |
| Aug 18, 2026 | $15.07 | $15.10 | $15.03 | $15.07 | -0.00% | 10,392 |
| Aug 17, 2026 | $15.06 | $15.17 | $15.06 | $15.07 | -0.13% | 4,673 |
| Aug 14, 2026 | $15.15 | $15.15 | $15.09 | $15.09 | -0.53% | 10,603 |
| Aug 13, 2026 | $15.05 | $15.18 | $15.05 | $15.17 | +0.53% | 6,165 |
| Aug 12, 2026 | $15.03 | $15.16 | $15.03 | $15.09 | +0.20% | 10,453 |
| Aug 11, 2026 | $15.08 | $15.11 | $15.02 | $15.06 | -0.33% | 24,679 |
| Aug 10, 2026 | $15.08 | $15.17 | $15.08 | $15.11 | +0.20% | 37,497 |
| Aug 7, 2026 | $15.05 | $15.13 | $15.04 | $15.08 | -1.63% | 13,294 |
| Aug 6, 2026 | $15.31 | $15.39 | $15.30 | $15.33 | -0.13% | 22,965 |
| Aug 5, 2026 | $15.28 | $15.38 | $15.28 | $15.35 | -0.07% | 10,213 |
| Aug 4, 2026 | $15.37 | $15.39 | $15.28 | $15.36 | +0.20% | 21,294 |
| Aug 3, 2026 | $15.39 | $15.39 | $15.30 | $15.33 | -0.39% | 35,106 |
| Jul 31, 2026 | $15.26 | $15.70 | $15.26 | $15.39 | +0.26% | 27,632 |
| Jul 30, 2026 | $15.18 | $15.37 | $15.18 | $15.35 | +1.32% | 26,145 |
| Jul 29, 2026 | $15.41 | $15.50 | $15.11 | $15.15 | -1.75% | 57,704 |
| Jul 28, 2026 | $15.50 | $15.53 | $15.40 | $15.42 | -0.64% | 14,081 |
| Jul 27, 2026 | $15.60 | $15.60 | $15.48 | $15.52 | -0.06% | 5,021 |
| Jul 24, 2026 | $15.60 | $15.68 | $15.45 | $15.53 | +0.32% | 21,970 |
| Jul 23, 2026 | $15.55 | $15.60 | $15.48 | $15.48 | -0.83% | 22,853 |
| Jul 22, 2026 | $15.53 | $15.65 | $15.53 | $15.61 | +0.39% | 18,495 |
| Jul 21, 2026 | $15.46 | $15.59 | $15.46 | $15.55 | -0.03% | 20,025 |
| Jul 20, 2026 | $15.56 | $15.67 | $15.47 | $15.56 | +0.10% | 13,722 |
| Jul 17, 2026 | $15.74 | $15.74 | $15.54 | $15.54 | -0.32% | 19,616 |
| Jul 16, 2026 | $15.58 | $15.71 | $15.58 | $15.59 | -0.13% | 16,098 |
| Jul 15, 2026 | $15.54 | $15.70 | $15.45 | $15.61 | +0.58% | 22,465 |
| Jul 14, 2026 | $15.61 | $15.69 | $15.48 | $15.52 | -0.34% | 14,318 |
| Jul 13, 2026 | $15.57 | $15.62 | $15.54 | $15.57 | -0.18% | 11,955 |
| Jul 10, 2026 | $15.63 | $15.63 | $15.57 | $15.60 | +0.16% | 13,794 |
| Jul 9, 2026 | $15.51 | $15.62 | $15.51 | $15.58 | +0.16% | 23,921 |
| Jul 8, 2026 | $15.50 | $15.63 | $15.36 | $15.55 | 0.00% | 67,123 |
| Jul 7, 2026 | $15.66 | $15.70 | $15.52 | $15.55 | -0.45% | 41,977 |
| Jul 6, 2026 | $14.97 | $15.70 | $14.92 | $15.62 | +4.20% | 161,847 |
| Jul 2, 2026 | $14.83 | $14.99 | $14.83 | $14.99 | +0.94% | 21,610 |
| Jul 1, 2026 | $14.85 | $14.97 | $14.83 | $14.85 | +1.23% | 62,693 |
| Jun 30, 2026 | $14.80 | $15.02 | $14.60 | $14.67 | -1.15% | 70,783 |
| Jun 29, 2026 | $14.84 | $14.87 | $14.82 | $14.84 | -0.20% | 11,835 |
| Jun 26, 2026 | $14.81 | $14.92 | $14.78 | $14.87 | -0.40% | 8,160 |
| Jun 25, 2026 | $14.94 | $14.94 | $14.85 | $14.93 | -0.07% | 46,709 |
| Jun 24, 2026 | $15.02 | $15.02 | $14.90 | $14.94 | -0.60% | 22,551 |
| Jun 23, 2026 | $15.07 | $15.07 | $15.03 | $15.03 | -0.73% | 10,665 |
| Jun 22, 2026 | $15.06 | $15.18 | $15.06 | $15.14 | +0.08% | 11,312 |
| Jun 18, 2026 | $15.10 | $15.13 | $15.10 | $15.13 | -0.01% | 7,794 |
| Jun 17, 2026 | $15.13 | $15.25 | $15.13 | $15.13 | -0.26% | 9,617 |
| Jun 16, 2026 | $15.20 | $15.21 | $15.15 | $15.17 | -0.07% | 15,590 |
| Jun 15, 2026 | $15.17 | $15.22 | $15.17 | $15.18 | -0.20% | 14,384 |
| Jun 12, 2026 | $15.23 | $15.23 | $15.15 | $15.21 | -0.16% | 12,148 |
| Jun 11, 2026 | $15.15 | $15.24 | $15.10 | $15.24 | +0.76% | 6,493 |
| Jun 10, 2026 | $15.20 | $15.24 | $15.12 | $15.12 | -0.73% | 16,119 |
| Jun 9, 2026 | $15.26 | $15.26 | $15.13 | $15.23 | +0.34% | 32,553 |
| Jun 8, 2026 | $14.84 | $15.23 | $14.84 | $15.18 | +1.91% | 78,683 |
| Jun 5, 2026 | $14.83 | $14.95 | $14.83 | $14.90 | -0.37% | 6,061 |
| Jun 4, 2026 | $14.83 | $15.04 | $14.83 | $14.95 | +0.24% | 33,199 |
| Jun 3, 2026 | $14.85 | $14.94 | $14.83 | $14.91 | -0.04% | 22,164 |
| Jun 2, 2026 | $14.82 | $14.94 | $14.82 | $14.92 | -0.07% | 14,346 |
| Jun 1, 2026 | $14.90 | $14.99 | $14.82 | $14.93 | -0.33% | 6,653 |
| May 29, 2026 | $14.92 | $14.99 | $14.83 | $14.98 | +0.40% | 8,175 |
| May 28, 2026 | $14.82 | $14.92 | $14.82 | $14.92 | 0.00% | 9,488 |
| May 27, 2026 | $14.92 | $14.92 | $14.84 | $14.92 | 0.00% | 11,685 |
| May 26, 2026 | $14.84 | $14.92 | $14.84 | $14.92 | +0.54% | 9,679 |
| May 22, 2026 | $14.90 | $14.91 | $14.82 | $14.84 | +0.13% | 5,761 |
| May 21, 2026 | $14.75 | $14.91 | $14.75 | $14.82 | -0.13% | 14,117 |
| May 20, 2026 | $14.76 | $14.84 | $14.76 | $14.84 | +0.47% | 8,460 |
| May 19, 2026 | $14.98 | $14.98 | $14.75 | $14.77 | -0.30% | 15,308 |
| May 18, 2026 | $15.02 | $15.02 | $14.80 | $14.81 | -0.51% | 16,719 |
| May 15, 2026 | $15.01 | $15.03 | $14.82 | $14.89 | -0.80% | 19,727 |
| May 14, 2026 | $15.01 | $15.11 | $15.01 | $15.01 | -0.46% | 4,696 |
| May 13, 2026 | $14.96 | $15.09 | $14.96 | $15.08 | +0.47% | 4,547 |
| May 12, 2026 | $15.00 | $15.07 | $14.92 | $15.01 | +0.07% | 12,595 |
| May 11, 2026 | $15.00 | $15.08 | $14.90 | $15.00 | 0.00% | 24,578 |
| May 8, 2026 | $15.02 | $15.04 | $14.91 | $15.00 | -1.51% | 16,644 |
| May 7, 2026 | $15.11 | $15.24 | $15.11 | $15.23 | +0.66% | 8,235 |
| May 6, 2026 | $15.11 | $15.27 | $15.11 | $15.13 | -0.07% | 11,848 |
| May 5, 2026 | $15.14 | $15.19 | $15.04 | $15.14 | -0.59% | 27,864 |
| May 4, 2026 | $15.20 | $15.27 | $15.10 | $15.23 | -0.39% | 20,562 |
| May 1, 2026 | $14.95 | $15.31 | $14.95 | $15.29 | +2.14% | 15,991 |
| Apr 30, 2026 | $14.91 | $15.15 | $14.91 | $14.97 | +0.47% | 12,882 |
| Apr 29, 2026 | $15.23 | $15.23 | $14.90 | $14.90 | -1.52% | 13,477 |
| Apr 28, 2026 | $15.12 | $15.30 | $15.12 | $15.13 | 0.00% | 9,562 |
| Apr 27, 2026 | $15.14 | $15.25 | $15.12 | $15.13 | -0.13% | 15,444 |
| Apr 24, 2026 | $15.18 | $15.18 | $15.06 | $15.15 | +0.60% | 6,158 |
| Apr 23, 2026 | $15.10 | $15.34 | $15.05 | $15.06 | -0.66% | 14,182 |
| Apr 22, 2026 | $15.08 | $15.30 | $15.08 | $15.16 | +0.66% | 19,271 |
| Apr 21, 2026 | $15.20 | $15.36 | $15.00 | $15.06 | -1.25% | 33,180 |
| Apr 20, 2026 | $15.20 | $15.40 | $15.20 | $15.25 | -0.39% | 11,951 |
| Apr 17, 2026 | $15.35 | $15.36 | $15.20 | $15.31 | +0.92% | 16,912 |
| Apr 16, 2026 | $15.10 | $15.27 | $15.10 | $15.17 | -0.65% | 6,240 |
| Apr 15, 2026 | $15.10 | $15.38 | $15.10 | $15.27 | +0.59% | 14,935 |
| Apr 14, 2026 | $15.05 | $15.18 | $14.95 | $15.18 | +1.13% | 13,528 |
| Apr 13, 2026 | $14.80 | $15.07 | $14.71 | $15.01 | +0.81% | 11,515 |
| Apr 10, 2026 | $14.80 | $15.04 | $14.80 | $14.89 | +0.20% | 4,272 |
| Apr 9, 2026 | $14.92 | $15.13 | $14.83 | $14.86 | -0.40% | 13,070 |
| Apr 8, 2026 | $14.87 | $14.98 | $14.85 | $14.92 | +1.02% | 5,780 |
| Apr 7, 2026 | $14.69 | $14.81 | $14.66 | $14.77 | +0.96% | 8,979 |
| Apr 6, 2026 | $14.79 | $14.82 | $14.55 | $14.63 | +0.07% | 9,311 |
| Apr 2, 2026 | $14.47 | $14.65 | $14.46 | $14.62 | +0.21% | 20,451 |
| Apr 1, 2026 | $14.58 | $14.71 | $14.51 | $14.59 | +0.34% | 23,828 |
| Mar 31, 2026 | $14.88 | $14.88 | $14.52 | $14.54 | -1.42% | 37,219 |
| Mar 30, 2026 | $14.76 | $14.80 | $14.71 | $14.75 | +0.10% | 15,126 |
| Mar 27, 2026 | $14.81 | $14.81 | $14.71 | $14.74 | -0.71% | 6,574 |
| Mar 26, 2026 | $14.76 | $14.93 | $14.74 | $14.84 | +0.61% | 14,396 |
| Mar 25, 2026 | $14.75 | $14.90 | $14.75 | $14.75 | 0.00% | 4,070 |
| Mar 24, 2026 | $14.75 | $14.89 | $14.71 | $14.75 | -0.44% | 9,856 |
| Mar 23, 2026 | $14.85 | $14.85 | $14.71 | $14.82 | +0.17% | 10,548 |
| Mar 20, 2026 | $14.81 | $14.97 | $14.75 | $14.79 | -0.60% | 8,756 |
| Mar 19, 2026 | $14.99 | $15.25 | $14.83 | $14.88 | -0.80% | 20,746 |
| Mar 18, 2026 | $15.05 | $15.14 | $15.00 | $15.00 | 0.00% | 12,908 |
| Mar 17, 2026 | $15.00 | $15.19 | $14.99 | $15.00 | -0.33% | 21,617 |
| Mar 16, 2026 | $15.05 | $15.09 | $15.00 | $15.05 | +0.07% | 24,976 |
| Mar 13, 2026 | $15.04 | $15.12 | $15.00 | $15.04 | +0.07% | 29,235 |
| Mar 12, 2026 | $15.12 | $15.21 | $15.00 | $15.03 | -0.60% | 28,399 |
| Mar 11, 2026 | $15.13 | $15.21 | $15.12 | $15.12 | -0.33% | 16,698 |
| Mar 10, 2026 | $15.11 | $15.37 | $15.11 | $15.17 | +0.40% | 6,456 |
| Mar 9, 2026 | $15.24 | $15.29 | $15.11 | $15.11 | -0.72% | 14,883 |
| Mar 6, 2026 | $15.31 | $15.34 | $15.22 | $15.22 | -0.59% | 15,153 |
| Mar 5, 2026 | $15.25 | $15.35 | $15.25 | $15.31 | +0.07% | 5,046 |
| Mar 4, 2026 | $15.25 | $15.48 | $15.25 | $15.30 | +0.20% | 26,094 |
| Mar 3, 2026 | $15.23 | $15.34 | $15.23 | $15.27 | -0.13% | 7,711 |
| Mar 2, 2026 | $15.31 | $15.36 | $15.26 | $15.29 | +0.20% | 9,598 |
| Feb 27, 2026 | $15.39 | $15.53 | $15.25 | $15.26 | -1.55% | 41,612 |
| Feb 26, 2026 | $15.45 | $15.60 | $15.40 | $15.50 | +0.47% | 15,484 |
| Feb 25, 2026 | $15.50 | $15.50 | $15.38 | $15.43 | +0.28% | 5,903 |
| Feb 24, 2026 | $15.42 | $15.43 | $15.36 | $15.39 | +0.03% | 7,769 |
| Feb 23, 2026 | $15.35 | $15.46 | $15.35 | $15.38 | 0.00% | 9,245 |
| Feb 20, 2026 | $15.35 | $15.45 | $15.35 | $15.38 | -0.51% | 13,035 |
| Feb 19, 2026 | $15.43 | $15.50 | $15.35 | $15.46 | -0.07% | 16,343 |
| Feb 18, 2026 | $15.34 | $15.52 | $15.34 | $15.47 | 0.00% | 7,647 |
| Feb 17, 2026 | $15.39 | $15.48 | $15.39 | $15.47 | +0.08% | 14,624 |
| Feb 13, 2026 | $15.33 | $15.52 | $15.30 | $15.46 | +0.83% | 17,737 |
| Feb 12, 2026 | $15.40 | $15.42 | $15.33 | $15.33 | -0.45% | 7,092 |
| Feb 11, 2026 | $15.40 | $15.43 | $15.35 | $15.40 | -0.13% | 6,098 |
| Feb 10, 2026 | $15.40 | $15.51 | $15.40 | $15.42 | +0.13% | 10,667 |
| Feb 9, 2026 | $15.39 | $15.49 | $15.39 | $15.40 | -1.66% | 18,709 |
| Feb 6, 2026 | $15.66 | $15.77 | $15.62 | $15.66 | -0.70% | 10,413 |
| Feb 5, 2026 | $15.76 | $15.77 | $15.59 | $15.77 | 0.00% | 15,666 |
| Feb 4, 2026 | $15.72 | $15.77 | $15.62 | $15.77 | +0.06% | 10,998 |
| Feb 3, 2026 | $15.79 | $15.83 | $15.63 | $15.76 | +0.10% | 16,404 |
| Feb 2, 2026 | $15.80 | $15.80 | $15.65 | $15.75 | -0.28% | 8,773 |
| Jan 30, 2026 | $15.73 | $15.79 | $15.71 | $15.79 | +0.45% | 63,277 |
| Jan 29, 2026 | $15.73 | $15.77 | $15.68 | $15.72 | -0.06% | 14,006 |
| Jan 28, 2026 | $15.72 | $15.74 | $15.66 | $15.73 | -0.32% | 10,075 |
| Jan 27, 2026 | $15.64 | $15.79 | $15.64 | $15.78 | -0.13% | 13,589 |
| Jan 26, 2026 | $15.71 | $15.80 | $15.60 | $15.80 | +0.77% | 28,358 |
| Jan 23, 2026 | $15.65 | $15.73 | $15.64 | $15.68 | +0.13% | 14,619 |
| Jan 22, 2026 | $15.66 | $15.80 | $15.65 | $15.66 | -0.13% | 25,102 |
| Jan 21, 2026 | $15.56 | $15.74 | $15.56 | $15.68 | +0.58% | 31,434 |
| Jan 20, 2026 | $15.63 | $15.79 | $15.54 | $15.59 | -0.38% | 20,726 |
| Jan 16, 2026 | $15.70 | $15.73 | $15.58 | $15.65 | 0.00% | 42,831 |
| Jan 15, 2026 | $15.26 | $15.70 | $15.26 | $15.65 | +2.22% | 142,521 |
| Jan 14, 2026 | $15.17 | $15.41 | $15.17 | $15.31 | +0.13% | 26,060 |
| Jan 13, 2026 | $15.21 | $15.33 | $15.21 | $15.29 | +0.19% | 4,410 |
| Jan 12, 2026 | $15.18 | $15.32 | $15.18 | $15.26 | -0.19% | 33,826 |
| Jan 9, 2026 | $15.21 | $15.42 | $15.21 | $15.29 | +0.26% | 17,962 |
| Jan 8, 2026 | $15.18 | $15.41 | $15.18 | $15.25 | -0.20% | 9,797 |
| Jan 7, 2026 | $15.13 | $15.29 | $15.13 | $15.28 | +0.26% | 21,593 |
| Jan 6, 2026 | $15.18 | $15.24 | $15.13 | $15.24 | +0.13% | 15,720 |
| Jan 5, 2026 | $15.22 | $15.40 | $15.18 | $15.22 | +0.07% | 16,145 |
| Jan 2, 2026 | $15.17 | $15.30 | $15.13 | $15.21 | +0.53% | 12,135 |
| Dec 31, 2025 | $15.18 | $15.47 | $15.13 | $15.13 | -1.30% | 29,008 |
| Dec 30, 2025 | $15.11 | $15.44 | $15.10 | $15.33 | +1.39% | 29,770 |
| Dec 29, 2025 | $15.20 | $15.39 | $15.12 | $15.12 | -0.85% | 27,201 |
| Dec 26, 2025 | $15.21 | $15.37 | $15.18 | $15.25 | +0.13% | 6,555 |
| Dec 24, 2025 | $15.13 | $15.33 | $15.13 | $15.23 | +0.07% | 6,391 |
| Dec 23, 2025 | $15.15 | $15.22 | $15.13 | $15.22 | +0.46% | 17,125 |
| Dec 22, 2025 | $15.23 | $15.47 | $15.11 | $15.15 | -0.69% | 23,559 |
| Dec 19, 2025 | $15.25 | $15.33 | $15.14 | $15.26 | -0.36% | 21,065 |
| Dec 18, 2025 | $15.22 | $15.47 | $15.20 | $15.31 | +0.79% | 16,783 |
| Dec 17, 2025 | $15.15 | $15.23 | $15.13 | $15.19 | -0.07% | 8,732 |
| Dec 16, 2025 | $15.18 | $15.23 | $15.11 | $15.20 | +0.13% | 19,124 |
| Dec 15, 2025 | $15.16 | $15.28 | $15.15 | $15.18 | -0.39% | 8,651 |
| Dec 12, 2025 | $15.20 | $15.25 | $15.12 | $15.24 | -0.39% | 12,954 |
| Dec 11, 2025 | $15.18 | $15.39 | $15.18 | $15.30 | +0.59% | 13,951 |
| Dec 10, 2025 | $15.22 | $15.26 | $15.14 | $15.21 | -0.07% | 23,341 |
| Dec 9, 2025 | $15.25 | $15.26 | $15.12 | $15.22 | -0.26% | 23,413 |
| Dec 8, 2025 | $15.27 | $15.41 | $15.25 | $15.26 | -0.00% | 11,626 |
| Dec 5, 2025 | $15.27 | $15.40 | $15.18 | $15.26 | -0.81% | 18,460 |
| Dec 4, 2025 | $15.26 | $15.41 | $15.22 | $15.38 | -0.03% | 15,196 |
| Dec 3, 2025 | $15.37 | $15.48 | $15.37 | $15.39 | +0.20% | 5,007 |
| Dec 2, 2025 | $15.17 | $15.48 | $15.17 | $15.36 | +0.79% | 7,768 |
| Dec 1, 2025 | $15.35 | $15.41 | $15.05 | $15.24 | -0.06% | 32,006 |
| Nov 28, 2025 | $15.41 | $15.45 | $15.25 | $15.25 | -1.17% | 5,827 |
| Nov 26, 2025 | $15.30 | $15.53 | $15.30 | $15.43 | +0.65% | 6,100 |
| Nov 25, 2025 | $15.37 | $15.39 | $15.25 | $15.33 | +0.33% | 7,537 |
| Nov 24, 2025 | $15.11 | $15.28 | $15.11 | $15.28 | +0.62% | 16,877 |
| Nov 21, 2025 | $15.07 | $15.28 | $15.07 | $15.19 | +1.03% | 19,570 |
| Nov 20, 2025 | $15.22 | $15.33 | $15.02 | $15.03 | -1.12% | 33,074 |
| Nov 19, 2025 | $15.24 | $15.26 | $15.20 | $15.20 | -0.07% | 6,317 |
| Nov 18, 2025 | $15.48 | $15.48 | $15.15 | $15.21 | -0.96% | 17,930 |
| Nov 17, 2025 | $15.30 | $15.46 | $15.30 | $15.36 | +0.05% | 11,731 |
| Nov 14, 2025 | $15.43 | $15.45 | $15.22 | $15.35 | -0.52% | 25,527 |
| Nov 13, 2025 | $15.49 | $15.49 | $15.38 | $15.43 | -0.26% | 18,311 |
| Nov 12, 2025 | $15.49 | $15.53 | $15.42 | $15.47 | -0.13% | 10,791 |
| Nov 11, 2025 | $15.42 | $15.65 | $15.42 | $15.49 | 0.00% | 9,305 |
| Nov 10, 2025 | $15.41 | $15.64 | $15.32 | $15.49 | +0.52% | 22,891 |
| Nov 7, 2025 | $15.49 | $15.49 | $15.22 | $15.41 | -1.53% | 26,265 |
| Nov 6, 2025 | $15.51 | $15.68 | $15.50 | $15.65 | +0.64% | 13,117 |
| Nov 5, 2025 | $15.52 | $15.65 | $15.52 | $15.55 | +0.32% | 15,379 |
| Nov 4, 2025 | $15.60 | $15.66 | $15.45 | $15.50 | -0.64% | 14,837 |
| Nov 3, 2025 | $15.73 | $15.73 | $15.59 | $15.60 | -0.70% | 8,330 |
| Oct 31, 2025 | $15.61 | $15.71 | $15.61 | $15.71 | +0.64% | 8,272 |
| Oct 30, 2025 | $15.80 | $15.80 | $15.52 | $15.61 | -1.26% | 17,127 |
| Oct 29, 2025 | $15.83 | $15.89 | $15.81 | $15.81 | -0.51% | 15,217 |
| Oct 28, 2025 | $15.75 | $15.89 | $15.75 | $15.89 | +0.51% | 10,956 |
| Oct 27, 2025 | $15.89 | $15.89 | $15.81 | $15.81 | -0.19% | 24,772 |
| Oct 24, 2025 | $15.89 | $15.89 | $15.84 | $15.84 | -0.12% | 6,296 |
| Oct 23, 2025 | $15.89 | $15.89 | $15.76 | $15.86 | +0.16% | 14,160 |
| Oct 22, 2025 | $15.80 | $15.90 | $15.77 | $15.84 | -0.09% | 6,883 |
| Oct 21, 2025 | $15.74 | $16.08 | $15.74 | $15.85 | – | 16,102 |
Seasonality
BNJ return in each calendar month over the last 10 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 | 2.2% | -2.0% | -1.5% | -0.2% | 1.2% | -0.9% | 3.6% | -0.6% | -0.5% | -3.3% | 9.7% | -1.3% |
| Months up | 5 of 9 | 4 of 9 | 3 of 9 | 4 of 9 | 7 of 9 | 5 of 9 | 7 of 8 | 3 of 8 | 2 of 8 | 2 of 8 | 4 of 9 | 3 of 8 |
| 2026 | 4.4% | -1.6% | -4.7% | 3.0% | 1.9% | -2.1% | 4.9% | -1.1% | -3.3% | -3.4% | -0.1% | |
| 2025 | 1.9% | 2.4% | -5.1% | -1.6% | 3.3% | -3.6% | 4.7% | 2.7% | -0.2% | 0.4% | -1.2% | -0.8% |
| 2024 | 0.9% | 1.4% | 1.1% | -3.4% | 1.8% | 0.4% | 2.1% | 3.6% | 8.3% | -1.9% | -1.6% | -7.2% |
| 2023 | 23.3% | -7.3% | -12.1% | 5.6% | 3.2% | 1.1% | -0.3% | -1.2% | -3.8% | -5.3% | 10.9% | 4.8% |
| 2022 | -6.2% | -8.6% | -0.8% | -9.0% | 4.3% | -10.7% | 10.5% | -5.8% | -0.7% | -12.0% | 5.3% | -6.6% |
| 2021 | -3.0% | -6.6% | 5.0% | 1.6% | 0.8% | 1.4% | 1.7% | 0.1% | 0.7% | -0.8% | -2.8% | 1.7% |
| 2020 | 82.1% | 3.3% | ||||||||||
| 2018 | -4.7% | -0.6% | -1.2% | -1.7% | 0.2% | -0.9% | ||||||
| 2017 | 3.7% | 0.1% | 0.0% | 3.9% | -1.6% | 1.9% | 3.8% | -1.6% | -2.5% | 0.8% | 0.4% | -3.0% |
| 2016 | -0.4% | 3.3% | 4.2% | 0.0% | -2.9% | 4.4% | 1.8% | -1.5% | -2.5% | -3.9% | -5.4% | -2.9% |