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 $62.63BP/E 84.6Yield –
Price history
Brookfield share prices for every month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2026 | $14.10 | $14.10 | $13.92 | $13.95 | -0.07% | 35,387 |
| Oct 2026 | $14.37 | $14.53 | $13.87 | $13.96 | -3.39% | 417,279 |
| Sep 2026 | $14.94 | $15.17 | $14.20 | $14.45 | -3.28% | 448,564 |
| Aug 2026 | $15.39 | $15.39 | $14.85 | $14.94 | -2.92% | 332,410 |
| Jul 2026 | $14.85 | $15.74 | $14.83 | $15.39 | +4.91% | 705,065 |
| Jun 2026 | $14.90 | $15.26 | $14.60 | $14.67 | -2.07% | 457,819 |
| May 2026 | $14.95 | $15.31 | $14.75 | $14.98 | +0.07% | 266,679 |
| Apr 2026 | $14.58 | $15.40 | $14.46 | $14.97 | +2.96% | 284,928 |
| Mar 2026 | $15.31 | $15.48 | $14.52 | $14.54 | -4.72% | 346,065 |
| Feb 2026 | $15.80 | $15.83 | $15.25 | $15.26 | -3.36% | 254,219 |
| Jan 2026 | $15.17 | $15.80 | $15.13 | $15.79 | +4.36% | 564,186 |
| Dec 2025 | $15.35 | $15.48 | $15.05 | $15.13 | -0.79% | 377,686 |
| Nov 2025 | $15.73 | $15.73 | $15.02 | $15.25 | -2.93% | 289,716 |
| Oct 2025 | $15.64 | $16.10 | $15.52 | $15.71 | +0.38% | 301,664 |
| Sep 2025 | $15.69 | $16.45 | $15.41 | $15.65 | -0.19% | 383,421 |
| Aug 2025 | $15.52 | $15.88 | $15.40 | $15.68 | +0.90% | 190,562 |
| Jul 2025 | $14.84 | $15.78 | $14.84 | $15.54 | +4.72% | 213,285 |
| Jun 2025 | $15.20 | $15.40 | $14.84 | $14.84 | -3.64% | 234,683 |
| May 2025 | $15.20 | $15.68 | $14.90 | $15.40 | +1.45% | 224,307 |
| Apr 2025 | $15.64 | $15.93 | $14.50 | $15.18 | -1.62% | 384,347 |
| Mar 2025 | $16.26 | $16.49 | $15.41 | $15.43 | -5.10% | 424,150 |
| Feb 2025 | $16.04 | $16.46 | $15.83 | $16.26 | +0.62% | 208,826 |
| Jan 2025 | $15.91 | $16.78 | $15.69 | $16.16 | +1.89% | 253,944 |
| Dec 2024 | $17.18 | $17.20 | $15.77 | $15.86 | -7.20% | 666,430 |
| Nov 2024 | $17.46 | $17.94 | $16.49 | $17.09 | -1.61% | 361,622 |
| Oct 2024 | $17.80 | $18.04 | $17.00 | $17.37 | -1.86% | 306,110 |
| Sep 2024 | $16.42 | $18.23 | $16.35 | $17.70 | +8.26% | 286,355 |
| Aug 2024 | $16.07 | $16.89 | $15.81 | $16.35 | +1.81% | 315,566 |
| Jul 2024 | $15.70 | $16.27 | $15.70 | $16.06 | +2.10% | 217,187 |
| Jun 2024 | $15.90 | $16.15 | $15.65 | $15.73 | +0.45% | 219,541 |
| May 2024 | $15.79 | $16.24 | $15.44 | $15.66 | 0.00% | 356,892 |
| Apr 2024 | $16.23 | $16.54 | $15.37 | $15.66 | -3.39% | 284,814 |
| Mar 2024 | $16.09 | $16.73 | $15.87 | $16.21 | +1.06% | 301,379 |
| Feb 2024 | $16.12 | $16.51 | $15.41 | $16.04 | -0.37% | 410,962 |
| Jan 2024 | $15.96 | $16.47 | $15.29 | $16.10 | +0.88% | 370,921 |
| Dec 2023 | $15.05 | $16.16 | $14.81 | $15.96 | +4.79% | 424,624 |
| Nov 2023 | $14.03 | $15.26 | $13.81 | $15.23 | +8.79% | 328,282 |
| Oct 2023 | $14.89 | $14.89 | $13.67 | $14.00 | -5.34% | 324,264 |
| Sep 2023 | $15.24 | $15.42 | $14.22 | $14.79 | -3.84% | 267,589 |
| Aug 2023 | $15.94 | $16.13 | $14.52 | $15.38 | -2.97% | 224,100 |
| Jul 2023 | $15.69 | $16.13 | $15.34 | $15.85 | -0.31% | 198,195 |
| Jun 2023 | $15.79 | $16.68 | $14.72 | $15.90 | +1.08% | 308,308 |
| May 2023 | $15.99 | $15.99 | $14.30 | $15.73 | +1.22% | 356,038 |
| Apr 2023 | $14.85 | $16.44 | $14.85 | $15.54 | +5.64% | 252,900 |
| Mar 2023 | $16.90 | $16.90 | $14.36 | $14.71 | -12.13% | 689,069 |
| Feb 2023 | $18.35 | $19.07 | $16.51 | $16.74 | -8.82% | 274,632 |
| Jan 2023 | $15.09 | $18.36 | $14.58 | $18.36 | +23.30% | 678,006 |
| Dec 2022 | $16.19 | $17.05 | $14.50 | $14.89 | -6.59% | 1,179,358 |
| Nov 2022 | $15.59 | $16.31 | $14.88 | $15.94 | +3.37% | 495,138 |
| Oct 2022 | $17.79 | $18.04 | $14.70 | $15.42 | -12.04% | 412,316 |
| Sep 2022 | $17.58 | $18.25 | $16.00 | $17.53 | -0.74% | 401,006 |
| Aug 2022 | $19.02 | $20.31 | $17.11 | $17.66 | -7.15% | 516,142 |
| Jul 2022 | $17.17 | $19.17 | $17.17 | $19.02 | +10.45% | 495,032 |
| Jun 2022 | $19.39 | $19.44 | $16.11 | $17.22 | -10.68% | 438,890 |
| May 2022 | $18.78 | $19.35 | $17.01 | $19.28 | +2.66% | 519,628 |
| Apr 2022 | $20.59 | $20.73 | $18.45 | $18.78 | -9.00% | 411,594 |
| Mar 2022 | $20.83 | $21.13 | $19.80 | $20.64 | -0.83% | 531,453 |
| Feb 2022 | $23.15 | $23.41 | $20.04 | $20.81 | -9.72% | 528,169 |
| Jan 2022 | $24.55 | $24.62 | $22.70 | $23.05 | -6.19% | 548,451 |
| Dec 2021 | $24.32 | $24.69 | $23.93 | $24.57 | +1.70% | 788,398 |
| Nov 2021 | $25.18 | $25.44 | $24.16 | $24.16 | -3.90% | 1,658,937 |
| Oct 2021 | $25.33 | $26.25 | $25.10 | $25.14 | -0.79% | 838,479 |
| Sep 2021 | $25.25 | $25.50 | $24.85 | $25.34 | +0.68% | 684,119 |
| Aug 2021 | $25.42 | $25.80 | $24.89 | $25.17 | -0.98% | 627,291 |
| Jul 2021 | $25.05 | $25.44 | $24.96 | $25.42 | +1.72% | 642,135 |
| Jun 2021 | $24.70 | $25.27 | $24.65 | $24.99 | +1.38% | 1,063,148 |
| May 2021 | $24.76 | $25.06 | $23.86 | $24.65 | -0.36% | 668,650 |
| Apr 2021 | $24.39 | $25.02 | $24.37 | $24.74 | +1.60% | 460,310 |
| Mar 2021 | $23.37 | $24.48 | $23.17 | $24.35 | +4.96% | 703,539 |
| Feb 2021 | $25.13 | $25.25 | $22.85 | $23.20 | -7.64% | 544,256 |
| Jan 2021 | $25.88 | $25.90 | $24.68 | $25.12 | -2.97% | 1,177,458 |
| Dec 2020 | $25.17 | $26.08 | $24.96 | $25.89 | +3.31% | 3,237,093 |
| Nov 2020 | $24.91 | $25.19 | $24.91 | $25.06 | +82.12% | 444,223 |
| Jun 2018 | $13.87 | $14.00 | $13.68 | $13.76 | -0.86% | 82,276 |
| May 2018 | $13.86 | $14.09 | $13.71 | $13.88 | +0.22% | 222,282 |
| Apr 2018 | $14.15 | $14.15 | $13.76 | $13.85 | -1.70% | 307,158 |
| Mar 2018 | $14.20 | $14.49 | $13.94 | $14.09 | -1.19% | 263,076 |
| Feb 2018 | $14.33 | $14.40 | $14.05 | $14.26 | -0.63% | 279,787 |
| Jan 2018 | $15.02 | $15.17 | $14.30 | $14.35 | -4.65% | 450,366 |
| Dec 2017 | $15.52 | $15.80 | $14.89 | $15.05 | -2.97% | 364,894 |
| Nov 2017 | $15.90 | $15.90 | $15.34 | $15.51 | +0.39% | 185,280 |
| Oct 2017 | $15.29 | $16.35 | $15.29 | $15.45 | +0.85% | 186,514 |
| Sep 2017 | $15.69 | $16.00 | $15.29 | $15.32 | -2.54% | 253,842 |
| Aug 2017 | $16.05 | $16.09 | $15.36 | $15.72 | -1.57% | 298,269 |
| Jul 2017 | $15.37 | $16.29 | $15.21 | $15.97 | +3.77% | 218,527 |
| Jun 2017 | $15.14 | $15.68 | $15.11 | $15.39 | +1.92% | 181,096 |
| May 2017 | $15.44 | $15.45 | $14.90 | $15.10 | -1.63% | 242,927 |
| Apr 2017 | $14.89 | $15.63 | $14.74 | $15.35 | +3.86% | 234,111 |
| Mar 2017 | $14.74 | $14.96 | $14.16 | $14.78 | 0.00% | 294,181 |
| Feb 2017 | $14.87 | $14.87 | $14.43 | $14.78 | +0.07% | 228,753 |
| Jan 2017 | $14.26 | $14.93 | $14.18 | $14.77 | +3.72% | 380,297 |
| Dec 2016 | $14.66 | $14.86 | $14.12 | $14.24 | -2.86% | 500,955 |
| Nov 2016 | $15.57 | $15.59 | $14.38 | $14.66 | -5.36% | 423,968 |
| Oct 2016 | $16.11 | $16.20 | $15.26 | $15.49 | -3.91% | 303,084 |
| Sep 2016 | $16.57 | $16.79 | $15.76 | $16.12 | -2.54% | 353,913 |
| Aug 2016 | $16.82 | $16.94 | $16.23 | $16.54 | -1.49% | 342,870 |
| Jul 2016 | $16.49 | $16.98 | $16.17 | $16.79 | +1.76% | 332,455 |
| Jun 2016 | $15.81 | $16.56 | $15.80 | $16.50 | +4.36% | 250,900 |
| May 2016 | $16.30 | $16.80 | $15.69 | $15.81 | -2.95% | 313,768 |
| Apr 2016 | $16.27 | $16.36 | $15.75 | $16.29 | 0.00% | 292,840 |
| Mar 2016 | $15.66 | $16.35 | $15.40 | $16.29 | +4.22% | 259,493 |
| Feb 2016 | $15.15 | $15.81 | $15.13 | $15.63 | +3.30% | 312,942 |
| Jan 2016 | $15.09 | $15.32 | $14.87 | $15.13 | -0.39% | 341,594 |
| Dec 2015 | $15.03 | $15.20 | $14.57 | $15.19 | +1.00% | 335,894 |
| Nov 2015 | $15.24 | $15.60 | $14.67 | $15.04 | -0.79% | 221,800 |
| Oct 2015 | $14.24 | $15.18 | $14.20 | $15.16 | +6.76% | 192,543 |
| Sep 2015 | $14.14 | $14.23 | $14.00 | $14.20 | -0.14% | 206,480 |
| Aug 2015 | $14.63 | $14.71 | $13.79 | $14.22 | -2.67% | 215,912 |
| Jul 2015 | $14.15 | $14.72 | $13.99 | $14.61 | +3.84% | 384,746 |
| Jun 2015 | $14.97 | $14.98 | $14.02 | $14.07 | -5.76% | 333,544 |
| May 2015 | $15.97 | $15.97 | $14.86 | $14.93 | -6.34% | 239,533 |
| Apr 2015 | $16.20 | $16.35 | $15.78 | $15.94 | -1.42% | 253,607 |
| Mar 2015 | $16.14 | $16.47 | $15.83 | $16.17 | +0.43% | 209,583 |
| Feb 2015 | $16.55 | $17.49 | $15.77 | $16.10 | -2.72% | 307,196 |
| Jan 2015 | $15.13 | $16.56 | $15.00 | $16.55 | +8.95% | 319,879 |
| Dec 2014 | $14.90 | $15.29 | $14.71 | $15.19 | +2.36% | 387,773 |
| Nov 2014 | $14.84 | $15.10 | $14.77 | $14.84 | +0.34% | 252,947 |
| Oct 2014 | $14.58 | $14.98 | $14.48 | $14.79 | +1.72% | 275,832 |
| Sep 2014 | $14.51 | $14.60 | $14.12 | $14.54 | +0.21% | 450,232 |
| Aug 2014 | $14.62 | $14.72 | $14.40 | $14.51 | -1.16% | 320,145 |
| Jul 2014 | $14.99 | $15.20 | $14.50 | $14.68 | -1.87% | 525,406 |
| Jun 2014 | $14.79 | $15.50 | $14.56 | $14.96 | +1.36% | 377,462 |
| May 2014 | $14.38 | $14.79 | $14.33 | $14.76 | +3.00% | 397,578 |
| Apr 2014 | $13.94 | $14.34 | $13.81 | $14.33 | +3.09% | 625,458 |
| Mar 2014 | $13.89 | $14.04 | $13.73 | $13.90 | +0.72% | 401,875 |
| Feb 2014 | $13.66 | $13.84 | $13.51 | $13.80 | +1.47% | 242,696 |
| Jan 2014 | $13.15 | $13.64 | $13.02 | $13.60 | +3.82% | 499,169 |
| Dec 2013 | $12.96 | $13.39 | $12.74 | $13.10 | +1.55% | 910,451 |
| Nov 2013 | $13.58 | $13.58 | $12.86 | $12.90 | -4.44% | 490,046 |
| Oct 2013 | $13.70 | $13.70 | $13.02 | $13.50 | -1.39% | 466,367 |
| Sep 2013 | $13.04 | $13.76 | $12.82 | $13.69 | +5.23% | 480,265 |
| Aug 2013 | $13.75 | $13.75 | $12.76 | $13.01 | -4.83% | 578,699 |
| Jul 2013 | $14.45 | $14.56 | $13.60 | $13.67 | -2.36% | 360,402 |
| Jun 2013 | $15.26 | $15.32 | $13.88 | $14.00 | -10.54% | 369,416 |
| May 2013 | $16.57 | $17.18 | $15.65 | $15.65 | -5.04% | 203,741 |
| Apr 2013 | $16.48 | $16.68 | $16.16 | $16.48 | +0.43% | 237,376 |
| Mar 2013 | $16.95 | $17.14 | $16.06 | $16.41 | -3.07% | 263,648 |
| Feb 2013 | $18.03 | $18.07 | $16.80 | $16.93 | -5.42% | 395,969 |
| Jan 2013 | $17.17 | $18.37 | $17.17 | $17.90 | +4.99% | 298,463 |
| Dec 2012 | $18.15 | $18.48 | $16.94 | $17.05 | -5.85% | 415,146 |
| Nov 2012 | $17.99 | $18.24 | $17.41 | $18.11 | +0.95% | 265,813 |
| Oct 2012 | $18.32 | $18.63 | $17.76 | $17.94 | -1.91% | 181,722 |
| Sep 2012 | $17.35 | $18.56 | $17.12 | $18.29 | +6.09% | 305,589 |
| Aug 2012 | $17.74 | $17.86 | $16.97 | $17.24 | -2.43% | 314,669 |
| Jul 2012 | $16.87 | $17.67 | $16.87 | $17.67 | +5.49% | 330,900 |
| Jun 2012 | $16.77 | $16.93 | $16.44 | $16.75 | -0.18% | 275,582 |
| May 2012 | $16.55 | $17.08 | $16.33 | $16.78 | +1.70% | 252,480 |
| Apr 2012 | $15.75 | $16.50 | $15.65 | $16.50 | +5.10% | 175,528 |
| Mar 2012 | $17.08 | $17.20 | $15.32 | $15.70 | -7.43% | 445,845 |
| Feb 2012 | $16.88 | $17.25 | $16.36 | $16.96 | +1.25% | 331,042 |
| Jan 2012 | $15.72 | $16.83 | $15.55 | $16.75 | +6.76% | 288,860 |
| Dec 2011 | $15.03 | $15.73 | $15.00 | $15.69 | +4.95% | 201,067 |
| Nov 2011 | $14.86 | $15.43 | $14.79 | $14.95 | +1.01% | 232,737 |
| Oct 2011 | $14.44 | $15.11 | $14.32 | $14.80 | +2.92% | 213,063 |
| Sep 2011 | $14.07 | $14.89 | $14.02 | $14.38 | +2.57% | 278,390 |
| Aug 2011 | $14.17 | $14.45 | $13.34 | $14.02 | -0.71% | 219,065 |
| Jul 2011 | $13.82 | $14.18 | $13.80 | $14.12 | +2.39% | 196,055 |
| Jun 2011 | $13.77 | $13.79 | $13.28 | $13.79 | +0.58% | 265,121 |
| May 2011 | $13.64 | $13.74 | $13.51 | $13.71 | +1.33% | 182,571 |
| Apr 2011 | $13.27 | $13.57 | $13.07 | $13.53 | +2.50% | 164,064 |
| Mar 2011 | $13.20 | $13.46 | $13.00 | $13.20 | +0.38% | 232,808 |
| Feb 2011 | $13.25 | $13.65 | $12.99 | $13.15 | -1.05% | 162,461 |
| Jan 2011 | $13.42 | $13.62 | $12.50 | $13.29 | -1.04% | 384,597 |
| Dec 2010 | $14.52 | $14.57 | $12.83 | $13.43 | -7.19% | 545,154 |
| Nov 2010 | $15.75 | $15.93 | $13.50 | $14.47 | -7.54% | 373,739 |
| Oct 2010 | $16.00 | $16.02 | $15.35 | $15.65 | -0.51% | 201,939 |
| Sep 2010 | $15.28 | $15.95 | $15.02 | $15.73 | +3.42% | 255,040 |
| Aug 2010 | $14.86 | $15.38 | $14.74 | $15.21 | +2.77% | 247,491 |
| Jul 2010 | $14.85 | $14.93 | $14.53 | $14.80 | -0.07% | 205,490 |
| Jun 2010 | $15.09 | $15.34 | $14.65 | $14.81 | -3.08% | 173,520 |
| May 2010 | $15.02 | $15.68 | $14.73 | $15.28 | +1.46% | 174,588 |
| Apr 2010 | $14.78 | $15.74 | $14.74 | $15.06 | +2.87% | 192,059 |
| Mar 2010 | $14.84 | $15.03 | $14.20 | $14.64 | -0.41% | 374,557 |
| Feb 2010 | $14.31 | $14.71 | $14.00 | $14.70 | +3.30% | 180,966 |
| Jan 2010 | $13.60 | $14.34 | $13.57 | $14.23 | +5.17% | 253,305 |
| Dec 2009 | $14.19 | $14.19 | $13.40 | $13.53 | -2.59% | 279,803 |
| Nov 2009 | $13.87 | $14.32 | $13.76 | $13.89 | +0.87% | 187,204 |
| Oct 2009 | $14.40 | $14.74 | $13.51 | $13.77 | -4.31% | 300,720 |
| Sep 2009 | $14.09 | $14.42 | $13.80 | $14.39 | +1.77% | 242,481 |
| Aug 2009 | $14.30 | $14.99 | $13.91 | $14.14 | +1.00% | 222,320 |
| Jul 2009 | $13.35 | $14.34 | $13.25 | $14.00 | +5.50% | 233,187 |
| Jun 2009 | $13.73 | $13.75 | $13.10 | $13.27 | -2.78% | 139,603 |
| May 2009 | $13.65 | $14.31 | $13.42 | $13.65 | +1.64% | 189,677 |
| Apr 2009 | $11.88 | $13.74 | $11.85 | $13.43 | +14.01% | 182,183 |
| Mar 2009 | $12.73 | $12.73 | $11.06 | $11.78 | -6.73% | 208,131 |
| Feb 2009 | $13.39 | $13.97 | $11.70 | $12.63 | -4.46% | 209,039 |
| Jan 2009 | $11.14 | $14.08 | $11.14 | $13.22 | +19.31% | 329,260 |
| Dec 2008 | $11.10 | $11.95 | $9.71 | $11.08 | +0.18% | 823,802 |
| Nov 2008 | $12.33 | $13.70 | $10.61 | $11.06 | -8.14% | 513,484 |
| Oct 2008 | $13.90 | $14.20 | $9.78 | $12.04 | -12.50% | 526,459 |
| Sep 2008 | $15.04 | $15.18 | $13.23 | $13.76 | -8.33% | 301,495 |
| Aug 2008 | $15.13 | $15.26 | $14.70 | $15.01 | -0.53% | 147,678 |
| Jul 2008 | $15.44 | $15.76 | $14.28 | $15.09 | -1.31% | 225,584 |
| Jun 2008 | $16.98 | $17.10 | $15.21 | $15.29 | -9.47% | 229,014 |
| May 2008 | $16.75 | $17.00 | $16.42 | $16.89 | +1.38% | 132,560 |
| Apr 2008 | $16.25 | $16.90 | $15.80 | $16.66 | +2.90% | 213,227 |
| Mar 2008 | $15.34 | $16.35 | $15.26 | $16.19 | +5.89% | 255,454 |
| Feb 2008 | $17.95 | $18.15 | $15.13 | $15.29 | -14.77% | 404,686 |
| Jan 2008 | $16.49 | $18.10 | $16.49 | $17.94 | +8.46% | 282,713 |
| Dec 2007 | $16.41 | $17.64 | $16.14 | $16.54 | +1.41% | 257,950 |
| Nov 2007 | $17.00 | $18.34 | $15.83 | $16.31 | -3.72% | 266,200 |
| Oct 2007 | $17.15 | $17.91 | $16.59 | $16.94 | -0.65% | 252,700 |
| Sep 2007 | $16.86 | $17.90 | $16.65 | $17.05 | +1.73% | 172,700 |
| Aug 2007 | $16.88 | $17.03 | $15.53 | $16.76 | -0.24% | 223,900 |
| Jul 2007 | $17.45 | $17.61 | $16.68 | $16.80 | -3.06% | 156,200 |
| Jun 2007 | $18.15 | $18.28 | $16.51 | $17.33 | -4.41% | 291,800 |
| May 2007 | $19.28 | $19.44 | $17.94 | $18.13 | -5.96% | 217,900 |
| Apr 2007 | $19.15 | $19.70 | $19.00 | $19.28 | +1.10% | 258,000 |
| Mar 2007 | $18.31 | $19.18 | $18.28 | $19.07 | +4.21% | 218,700 |
| Feb 2007 | $18.61 | $18.70 | $18.23 | $18.30 | -1.13% | 219,100 |
| Jan 2007 | $18.98 | $19.15 | $18.33 | $18.51 | -2.27% | 187,800 |
| Dec 2006 | $18.40 | $18.95 | $18.40 | $18.94 | +3.16% | 213,600 |
| Nov 2006 | $18.50 | $18.65 | $18.15 | $18.36 | -0.22% | 171,600 |
| Oct 2006 | $18.39 | $18.58 | $18.20 | $18.40 | +0.27% | 166,100 |
| Sep 2006 | $17.95 | $18.50 | $17.80 | $18.35 | +2.00% | 201,100 |
| Aug 2006 | $17.32 | $17.99 | $17.20 | $17.99 | +4.41% | 239,100 |
| Jul 2006 | $17.05 | $17.35 | $16.95 | $17.23 | +0.76% | 247,300 |
| Jun 2006 | $16.95 | $17.40 | $16.90 | $17.10 | +0.88% | 219,200 |
| May 2006 | $16.95 | $17.11 | $16.74 | $16.95 | +0.30% | 236,400 |
| Apr 2006 | $16.94 | $17.10 | $16.74 | $16.90 | -0.18% | 274,900 |
| Mar 2006 | $16.93 | $17.04 | $16.70 | $16.93 | +0.36% | 191,900 |
| Feb 2006 | $16.60 | $16.94 | $16.50 | $16.87 | +3.18% | 281,600 |
| Jan 2006 | $16.70 | $16.84 | $16.15 | $16.35 | – | 301,400 |
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% |