Brookfield Wealth Solutions Ltd. (TSX:BNT)
Canada
· Delayed Price · Currency is CAD 74.19
-3.17 (-4.10%)
Mar 28, 2025, 4:00 PM EST
TSX:BNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 77.05 | 77.06 | 74.10 | 74.19 | - | -4.10% | 28,153 |
| 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 |
| Mar 21, 2025 | 75.87 | 76.93 | 75.52 | 76.70 | - | -0.36% | 61,600 |
| Mar 20, 2025 | 77.60 | 77.79 | 76.47 | 76.98 | - | -0.80% | 44,300 |
| Mar 19, 2025 | 74.48 | 77.95 | 74.24 | 77.60 | - | 3.83% | 76,400 |
| Mar 18, 2025 | 74.07 | 74.75 | 73.56 | 74.74 | - | 0.90% | 38,400 |
| Mar 17, 2025 | 72.94 | 74.30 | 72.71 | 74.07 | - | 2.45% | 21,400 |
| Mar 14, 2025 | 71.26 | 72.50 | 70.57 | 72.30 | - | 2.76% | 28,500 |
| Mar 13, 2025 | 72.24 | 72.24 | 70.18 | 70.36 | - | -2.87% | 48,500 |
| Mar 12, 2025 | 73.34 | 73.36 | 71.57 | 72.44 | - | 0.71% | 32,200 |
| Mar 11, 2025 | 72.16 | 72.76 | 71.36 | 71.93 | - | -0.95% | 38,800 |
| Mar 10, 2025 | 72.88 | 73.97 | 71.62 | 72.62 | - | -3.17% | 102,200 |
| Mar 7, 2025 | 74.73 | 75.39 | 72.42 | 75.00 | - | -0.17% | 49,500 |
| Mar 6, 2025 | 76.93 | 77.12 | 74.51 | 75.13 | - | -5.25% | 35,700 |
| Mar 5, 2025 | 76.89 | 79.29 | 76.89 | 79.29 | - | 2.13% | 45,900 |
| Mar 4, 2025 | 80.03 | 80.39 | 76.79 | 77.64 | - | -5.16% | 56,100 |
| Mar 3, 2025 | 83.80 | 84.29 | 81.54 | 81.86 | - | -2.36% | 43,300 |
| Feb 28, 2025 | 81.99 | 83.85 | 81.48 | 83.84 | - | 2.03% | 69,000 |
| Feb 27, 2025 | 83.28 | 83.43 | 81.85 | 82.17 | - | -0.57% | 18,900 |
| Feb 26, 2025 | 83.36 | 83.62 | 82.18 | 82.64 | - | 0.30% | 10,400 |
| Feb 25, 2025 | 82.73 | 82.90 | 81.01 | 82.39 | - | -0.19% | 41,000 |
| Feb 24, 2025 | 84.21 | 84.21 | 81.87 | 82.55 | - | -1.30% | 15,000 |
| Feb 21, 2025 | 85.58 | 85.58 | 83.09 | 83.64 | - | -1.62% | 29,300 |
| 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 |