Brookfield Wealth Solutions Ltd. (TSX:BNT)
Canada
· Delayed Price · Currency is CAD 84.59
+1.08 (1.29%)
Jun 27, 2025, 4:00 PM EDT
TSX:BNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 83.32 | 85.05 | 83.32 | 84.59 | - | 1.29% | 13,000 |
| Jun 26, 2025 | 82.44 | 83.51 | 82.44 | 83.51 | - | 0.97% | 9,600 |
| Jun 25, 2025 | 84.80 | 84.80 | 82.18 | 82.71 | - | -1.58% | 26,600 |
| Jun 24, 2025 | 82.98 | 84.39 | 82.86 | 84.04 | - | 2.80% | 8,600 |
| Jun 23, 2025 | 81.05 | 81.97 | 80.14 | 81.75 | - | 0.75% | 16,500 |
| Jun 20, 2025 | 84.54 | 84.54 | 80.66 | 81.14 | - | 0.45% | 56,900 |
| Jun 19, 2025 | 80.99 | 81.26 | 79.96 | 80.78 | - | -0.90% | 11,400 |
| Jun 18, 2025 | 80.00 | 81.86 | 80.00 | 81.51 | - | 3.65% | 27,300 |
| Jun 17, 2025 | 79.37 | 79.40 | 78.54 | 78.64 | - | -1.11% | 14,400 |
| Jun 16, 2025 | 78.80 | 80.34 | 78.80 | 79.52 | - | 1.09% | 15,300 |
| Jun 13, 2025 | 79.63 | 79.64 | 78.29 | 78.66 | - | -2.22% | 16,200 |
| Jun 12, 2025 | 80.30 | 80.74 | 80.05 | 80.45 | - | -0.63% | 12,100 |
| Jun 11, 2025 | 81.32 | 81.83 | 80.85 | 80.96 | - | 0.42% | 11,700 |
| Jun 10, 2025 | 80.52 | 80.80 | 79.98 | 80.62 | - | 0.75% | 9,600 |
| Jun 9, 2025 | 79.67 | 80.42 | 78.58 | 80.02 | - | -0.56% | 21,200 |
| Jun 6, 2025 | 79.21 | 81.00 | 79.21 | 80.47 | - | 1.81% | 17,500 |
| Jun 5, 2025 | 79.79 | 79.79 | 78.95 | 79.04 | - | -0.09% | 13,300 |
| Jun 4, 2025 | 80.03 | 80.03 | 79.02 | 79.11 | - | -0.91% | 11,000 |
| 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 |