Brookfield Wealth Solutions Ltd. (TSX:BNT)
Canada
· Delayed Price · Currency is CAD 79.84
+0.93 (1.18%)
Jun 3, 2025, 4:00 PM EDT
TSX:BNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2025 | 79.42 | 80.38 | 79.41 | 79.84 | - | 1.18% | 15,600 |
| Jun 2, 2025 | 78.68 | 79.58 | 77.88 | 78.91 | - | -1.83% | 33,400 |
| May 30, 2025 | 79.14 | 80.38 | 78.31 | 80.38 | - | 1.04% | 113,700 |
| May 29, 2025 | 79.14 | 80.01 | 79.14 | 79.55 | - | -0.10% | 37,100 |
| May 28, 2025 | 79.56 | 80.21 | 79.56 | 79.63 | - | -0.76% | 8,300 |
| May 27, 2025 | 80.35 | 80.41 | 79.24 | 80.24 | - | 1.16% | 13,800 |
| May 26, 2025 | 79.04 | 79.48 | 78.36 | 79.32 | - | 1.43% | 7,800 |
| May 23, 2025 | 78.46 | 79.03 | 78.20 | 78.20 | - | -1.14% | 11,400 |
| May 22, 2025 | 78.78 | 79.76 | 78.37 | 79.10 | - | -0.19% | 26,700 |
| May 21, 2025 | 81.34 | 81.34 | 78.97 | 79.25 | - | -3.65% | 26,600 |
| May 20, 2025 | 82.47 | 82.76 | 81.50 | 82.25 | - | -1.32% | 24,900 |
| May 16, 2025 | 83.52 | 84.16 | 83.35 | 83.35 | - | 0.14% | 26,300 |
| May 15, 2025 | 83.15 | 83.53 | 82.46 | 83.23 | - | -0.35% | 18,300 |
| May 14, 2025 | 82.93 | 83.55 | 82.74 | 83.52 | - | 1.08% | 17,500 |
| May 13, 2025 | 82.50 | 83.52 | 82.19 | 82.63 | - | 0.51% | 21,400 |
| May 12, 2025 | 83.00 | 83.00 | 81.42 | 82.21 | - | 3.88% | 33,300 |
| May 9, 2025 | 79.48 | 79.48 | 78.61 | 79.14 | - | -1.22% | 19,900 |
| May 8, 2025 | 77.68 | 80.97 | 77.67 | 80.12 | - | 3.94% | 47,100 |
| May 7, 2025 | 75.28 | 77.18 | 75.28 | 77.08 | - | 2.39% | 43,700 |
| May 6, 2025 | 75.27 | 75.63 | 74.88 | 75.28 | - | -0.29% | 10,400 |
| May 5, 2025 | 75.94 | 76.58 | 75.36 | 75.50 | - | -1.64% | 4,600 |
| May 2, 2025 | 76.37 | 76.80 | 75.83 | 76.76 | - | 2.62% | 15,600 |
| May 1, 2025 | 74.09 | 75.59 | 74.09 | 74.80 | - | 0.74% | 17,900 |
| Apr 30, 2025 | 72.20 | 74.34 | 72.20 | 74.25 | - | -0.20% | 32,400 |
| Apr 29, 2025 | 73.97 | 74.62 | 73.04 | 74.40 | - | 0.68% | 22,800 |
| Apr 28, 2025 | 74.28 | 74.73 | 73.36 | 73.90 | - | 0.19% | 20,100 |
| Apr 25, 2025 | 73.26 | 74.22 | 73.26 | 73.76 | - | 0.49% | 27,200 |
| Apr 24, 2025 | 71.83 | 73.55 | 71.03 | 73.40 | - | 3.39% | 20,400 |
| Apr 23, 2025 | 72.24 | 73.46 | 70.66 | 70.99 | - | 2.79% | 36,300 |
| Apr 22, 2025 | 68.16 | 69.13 | 67.96 | 69.06 | - | 3.71% | 28,300 |
| Apr 21, 2025 | 67.36 | 67.98 | 65.71 | 66.59 | - | -3.18% | 15,000 |
| Apr 17, 2025 | 68.33 | 69.32 | 68.07 | 68.78 | - | 1.34% | 27,900 |
| Apr 16, 2025 | 67.88 | 68.66 | 66.80 | 67.87 | - | -1.52% | 20,800 |
| Apr 15, 2025 | 68.49 | 69.42 | 68.20 | 68.92 | - | 0.80% | 23,000 |
| Apr 14, 2025 | 68.45 | 68.80 | 67.43 | 68.37 | - | 1.14% | 34,700 |
| Apr 11, 2025 | 65.28 | 67.94 | 65.12 | 67.60 | - | 2.92% | 37,800 |
| Apr 10, 2025 | 70.25 | 70.25 | 64.04 | 65.68 | - | -7.95% | 87,200 |
| Apr 9, 2025 | 62.73 | 71.83 | 62.00 | 71.35 | - | 11.97% | 153,400 |
| Apr 8, 2025 | 67.67 | 68.45 | 62.89 | 63.72 | - | -2.34% | 93,600 |
| Apr 7, 2025 | 63.26 | 68.12 | 62.46 | 65.25 | - | -0.97% | 111,000 |
| Apr 4, 2025 | 69.58 | 69.59 | 64.51 | 65.89 | - | -7.26% | 93,200 |
| Apr 3, 2025 | 74.07 | 74.11 | 70.83 | 71.05 | - | -8.68% | 61,600 |
| Apr 2, 2025 | 75.53 | 77.90 | 75.34 | 77.80 | - | 1.18% | 26,900 |
| Apr 1, 2025 | 74.87 | 77.24 | 74.48 | 76.89 | - | 2.25% | 28,000 |
| Mar 31, 2025 | 73.43 | 75.45 | 72.63 | 75.20 | - | 1.20% | 41,500 |
| Mar 28, 2025 | 77.05 | 77.06 | 74.10 | 74.31 | - | -3.94% | 20,800 |
| Mar 27, 2025 | 76.82 | 77.77 | 76.34 | 77.36 | - | -0.26% | 26,500 |
| Mar 26, 2025 | 78.96 | 79.22 | 76.98 | 77.56 | - | -1.72% | 24,200 |
| Mar 25, 2025 | 79.40 | 79.40 | 77.86 | 78.92 | - | -0.59% | 54,300 |
| Mar 24, 2025 | 78.62 | 79.42 | 78.59 | 79.39 | - | 3.51% | 22,600 |