Brookfield Wealth Solutions Ltd. (TSX:BNT)
Canada
· Delayed Price · Currency is CAD 83.60
-1.42 (-1.67%)
Feb 21, 2025, 4:00 PM EST
TSX:BNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 85.58 | 85.58 | 83.09 | 83.60 | - | -1.67% | 36,287 |
| Feb 20, 2025 | 86.12 | 86.79 | 84.23 | 85.02 | - | -1.28% | 32,700 |
| Feb 19, 2025 | 88.49 | 88.49 | 85.42 | 86.12 | - | -1.08% | 18,100 |
| Feb 18, 2025 | 86.52 | 87.11 | 86.23 | 87.06 | - | 0.85% | 60,200 |
| Feb 14, 2025 | 86.46 | 86.72 | 86.00 | 86.33 | - | 0.75% | 16,900 |
| Feb 13, 2025 | 85.56 | 87.13 | 84.81 | 85.69 | - | 2.34% | 38,800 |
| Feb 12, 2025 | 83.79 | 83.79 | 82.72 | 83.73 | - | -0.07% | 17,000 |
| Feb 11, 2025 | 84.21 | 84.21 | 83.38 | 83.79 | - | -1.55% | 17,700 |
| Feb 10, 2025 | 85.58 | 86.17 | 84.98 | 85.11 | - | 0.06% | 23,000 |
| Feb 7, 2025 | 86.03 | 86.13 | 84.71 | 85.06 | - | -1.12% | 19,100 |
| Feb 6, 2025 | 85.40 | 86.42 | 85.03 | 86.02 | - | 0.77% | 25,900 |
| Feb 5, 2025 | 83.28 | 85.44 | 83.28 | 85.36 | - | 1.75% | 38,500 |
| Feb 4, 2025 | 87.21 | 87.21 | 83.73 | 83.89 | - | -2.84% | 24,100 |
| Feb 3, 2025 | 86.30 | 87.63 | 85.75 | 86.34 | - | -2.78% | 33,600 |
| Jan 31, 2025 | 90.56 | 90.72 | 88.68 | 88.81 | - | -1.12% | 31,900 |
| Jan 30, 2025 | 88.60 | 89.90 | 88.48 | 89.82 | - | 2.97% | 35,700 |
| Jan 29, 2025 | 87.70 | 88.56 | 87.13 | 87.23 | - | 0.25% | 25,600 |
| Jan 28, 2025 | 85.81 | 87.10 | 85.79 | 87.01 | - | 0.65% | 16,500 |
| Jan 27, 2025 | 86.19 | 86.78 | 85.36 | 86.45 | - | -1.38% | 27,100 |
| Jan 24, 2025 | 85.62 | 87.67 | 85.31 | 87.66 | - | 2.31% | 20,900 |
| Jan 23, 2025 | 84.28 | 85.68 | 84.28 | 85.68 | - | 1.16% | 22,300 |
| Jan 22, 2025 | 85.80 | 86.00 | 84.51 | 84.70 | - | -1.33% | 59,900 |
| Jan 21, 2025 | 84.59 | 85.90 | 84.59 | 85.84 | - | 2.85% | 16,600 |
| Jan 20, 2025 | 84.18 | 84.59 | 83.03 | 83.46 | - | -0.67% | 8,200 |
| Jan 17, 2025 | 83.78 | 84.29 | 83.68 | 84.02 | - | 1.40% | 31,400 |
| Jan 16, 2025 | 81.59 | 82.91 | 81.58 | 82.86 | - | 1.78% | 15,600 |
| Jan 15, 2025 | 81.47 | 82.57 | 81.40 | 81.41 | - | 2.36% | 22,800 |
| Jan 14, 2025 | 80.46 | 80.46 | 79.02 | 79.53 | - | 0.68% | 29,500 |
| Jan 13, 2025 | 77.78 | 79.38 | 77.76 | 78.99 | - | -0.40% | 25,200 |
| Jan 10, 2025 | 83.06 | 83.06 | 79.28 | 79.31 | - | -5.89% | 30,000 |
| Jan 9, 2025 | 83.92 | 84.55 | 83.92 | 84.27 | - | 0.43% | 8,400 |
| Jan 8, 2025 | 81.01 | 84.03 | 81.01 | 83.91 | - | 2.48% | 24,600 |
| Jan 7, 2025 | 82.46 | 83.81 | 81.23 | 81.88 | - | -0.44% | 22,800 |
| Jan 6, 2025 | 83.45 | 83.46 | 81.69 | 82.24 | - | -1.51% | 10,200 |
| Jan 3, 2025 | 83.54 | 83.74 | 82.75 | 83.50 | - | 0.63% | 14,000 |
| Jan 2, 2025 | 83.47 | 83.47 | 81.97 | 82.98 | - | 0.36% | 15,800 |
| Dec 31, 2024 | 82.29 | 82.87 | 82.29 | 82.68 | - | 0.47% | 11,000 |
| Dec 30, 2024 | 81.74 | 82.71 | 81.00 | 82.29 | - | -0.30% | 12,400 |
| Dec 27, 2024 | 82.80 | 83.03 | 81.88 | 82.54 | - | 0.16% | 11,100 |
| Dec 24, 2024 | 82.41 | 82.55 | 81.69 | 82.41 | - | 0.65% | 6,000 |
| Dec 23, 2024 | 80.17 | 81.97 | 80.17 | 81.88 | - | 1.55% | 24,000 |
| Dec 20, 2024 | 79.23 | 81.75 | 79.14 | 80.63 | - | 1.05% | 35,000 |
| Dec 19, 2024 | 80.76 | 80.90 | 79.67 | 79.79 | - | -0.18% | 28,600 |
| Dec 18, 2024 | 84.49 | 85.22 | 79.83 | 79.93 | - | -5.35% | 31,800 |
| Dec 17, 2024 | 83.83 | 84.45 | 83.43 | 84.45 | - | 0.33% | 32,400 |
| Dec 16, 2024 | 83.64 | 84.34 | 83.34 | 84.17 | - | 0.68% | 18,900 |
| Dec 13, 2024 | 84.24 | 84.84 | 83.53 | 83.60 | - | -0.96% | 17,400 |
| Dec 12, 2024 | 85.04 | 85.10 | 83.74 | 84.41 | - | -0.74% | 21,700 |
| Dec 11, 2024 | 84.31 | 85.54 | 84.31 | 85.04 | - | 1.25% | 23,400 |
| Dec 10, 2024 | 83.78 | 84.44 | 83.01 | 83.99 | - | 0.17% | 31,500 |
| Dec 9, 2024 | 84.71 | 85.69 | 83.68 | 83.85 | - | -0.87% | 24,900 |
| Dec 6, 2024 | 84.68 | 85.24 | 84.28 | 84.59 | - | 0.48% | 17,900 |
| Dec 5, 2024 | 85.40 | 85.64 | 84.13 | 84.19 | - | -1.47% | 21,300 |
| Dec 4, 2024 | 85.53 | 86.14 | 84.93 | 85.45 | - | -0.57% | 11,500 |
| Dec 3, 2024 | 87.53 | 87.57 | 85.53 | 85.94 | - | -0.52% | 21,500 |
| Dec 2, 2024 | 85.67 | 87.13 | 85.62 | 86.39 | - | 0.34% | 27,900 |
| Nov 29, 2024 | 85.29 | 86.52 | 85.29 | 86.10 | - | 0.97% | 16,400 |
| Nov 28, 2024 | 85.29 | 86.48 | 85.13 | 85.27 | - | -0.92% | 6,000 |
| Nov 27, 2024 | 86.32 | 86.36 | 84.91 | 86.06 | - | 1.67% | 28,600 |
| Nov 26, 2024 | 83.39 | 84.71 | 83.38 | 84.65 | - | 1.50% | 21,100 |
| Nov 25, 2024 | 82.09 | 83.83 | 82.09 | 83.40 | - | 2.41% | 182,300 |
| Nov 22, 2024 | 80.18 | 82.32 | 80.09 | 81.44 | - | 1.16% | 21,300 |
| Nov 21, 2024 | 79.03 | 80.68 | 78.47 | 80.51 | - | 1.98% | 19,400 |
| Nov 20, 2024 | 78.80 | 79.34 | 78.48 | 78.95 | - | -0.62% | 28,800 |
| Nov 19, 2024 | 78.56 | 79.47 | 77.65 | 79.44 | - | 1.07% | 18,700 |
| Nov 18, 2024 | 80.06 | 80.06 | 78.56 | 78.60 | - | -1.88% | 23,600 |
| Nov 15, 2024 | 81.57 | 81.57 | 79.81 | 80.11 | - | -1.37% | 25,000 |
| Nov 14, 2024 | 82.59 | 84.04 | 80.85 | 81.22 | - | 0.53% | 42,800 |
| Nov 13, 2024 | 82.26 | 82.26 | 80.56 | 80.79 | - | -0.16% | 19,000 |
| Nov 12, 2024 | 82.47 | 82.47 | 80.35 | 80.92 | - | -1.27% | 18,900 |
| Nov 11, 2024 | 80.97 | 82.44 | 80.88 | 81.96 | - | 3.03% | 13,900 |
| Nov 8, 2024 | 80.65 | 80.65 | 79.29 | 79.55 | - | -0.23% | 19,900 |
| Nov 7, 2024 | 80.03 | 80.03 | 79.15 | 79.73 | - | 0.31% | 23,000 |
| Nov 6, 2024 | 78.00 | 80.01 | 77.99 | 79.48 | - | 3.17% | 85,600 |
| Nov 5, 2024 | 75.18 | 77.18 | 74.75 | 77.04 | - | 2.75% | 12,500 |
| Nov 4, 2024 | 74.98 | 75.65 | 73.81 | 74.98 | - | 1.16% | 13,400 |
| Nov 1, 2024 | 74.17 | 75.22 | 74.12 | 74.12 | - | 0.26% | 21,300 |
| Oct 31, 2024 | 78.12 | 78.12 | 73.21 | 73.93 | - | -1.77% | 18,700 |
| Oct 30, 2024 | 74.60 | 75.82 | 74.51 | 75.26 | - | 0.82% | 13,700 |
| Oct 29, 2024 | 75.70 | 75.70 | 74.36 | 74.65 | - | -1.63% | 26,700 |
| Oct 28, 2024 | 75.00 | 76.04 | 74.89 | 75.89 | - | 2.18% | 16,800 |
| Oct 25, 2024 | 76.00 | 76.00 | 73.98 | 74.27 | - | -1.29% | 25,900 |
| Oct 24, 2024 | 77.00 | 77.00 | 75.11 | 75.24 | - | 0.67% | 21,100 |
| Oct 23, 2024 | 75.43 | 75.48 | 74.24 | 74.74 | - | -0.74% | 10,200 |
| Oct 22, 2024 | 78.00 | 78.00 | 74.85 | 75.30 | - | -1.70% | 21,100 |
| Oct 21, 2024 | 78.15 | 78.46 | 76.56 | 76.60 | - | -1.74% | 13,800 |
| Oct 18, 2024 | 76.87 | 78.18 | 76.50 | 77.96 | - | 2.12% | 23,300 |
| Oct 17, 2024 | 75.99 | 76.49 | 75.99 | 76.34 | - | 1.25% | 9,800 |
| Oct 16, 2024 | 74.97 | 75.67 | 74.25 | 75.40 | - | 2.14% | 22,400 |
| Oct 15, 2024 | 74.97 | 74.97 | 73.63 | 73.82 | - | 0.20% | 15,400 |
| Oct 11, 2024 | 72.80 | 74.79 | 72.80 | 73.67 | - | 0.97% | 17,100 |
| Oct 10, 2024 | 72.42 | 73.09 | 72.10 | 72.96 | - | 0.48% | 36,700 |
| Oct 9, 2024 | 71.40 | 72.73 | 71.40 | 72.61 | - | 1.28% | 12,800 |
| Oct 8, 2024 | 71.70 | 72.23 | 71.21 | 71.69 | - | -0.03% | 22,100 |
| Oct 7, 2024 | 73.58 | 73.58 | 71.24 | 71.71 | - | -0.49% | 23,600 |
| Oct 4, 2024 | 72.12 | 72.69 | 71.62 | 72.06 | - | 0.57% | 23,600 |
| Oct 3, 2024 | 71.45 | 71.65 | 70.84 | 71.65 | - | 0.15% | 22,400 |
| Oct 2, 2024 | 72.11 | 72.11 | 71.10 | 71.54 | - | -0.21% | 22,800 |
| Oct 1, 2024 | 72.47 | 72.47 | 71.11 | 71.69 | - | -0.36% | 19,900 |
| Sep 30, 2024 | 71.93 | 72.07 | 71.32 | 71.95 | - | -0.46% | 17,600 |