Brookfield Wealth Solutions Ltd. (BNT)
NYSE: BNT · Real-Time Price · USD
67.68
+0.58 (0.86%)
At close: Jul 25, 2025, 4:00 PM
67.68
0.00 (0.00%)
After-hours: Jul 25, 2025, 7:00 PM EDT
BNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 67.40 | 67.72 | 67.17 | 67.68 | 67.68 | 0.86% | 4,972 |
| Jul 24, 2025 | 67.83 | 68.23 | 67.10 | 67.10 | 67.10 | -0.90% | 16,946 |
| Jul 23, 2025 | 67.15 | 67.87 | 67.15 | 67.71 | 67.71 | 2.05% | 10,112 |
| Jul 22, 2025 | 66.16 | 66.47 | 65.45 | 66.35 | 66.35 | 0.17% | 10,917 |
| Jul 21, 2025 | 67.50 | 67.50 | 66.22 | 66.24 | 66.24 | -1.59% | 20,967 |
| Jul 18, 2025 | 67.98 | 68.87 | 67.17 | 67.31 | 67.31 | -1.01% | 12,335 |
| Jul 17, 2025 | 65.75 | 68.14 | 65.44 | 68.00 | 68.00 | 3.61% | 15,103 |
| Jul 16, 2025 | 63.53 | 65.63 | 63.37 | 65.63 | 65.63 | 3.80% | 22,376 |
| Jul 15, 2025 | 63.97 | 63.97 | 63.11 | 63.23 | 63.23 | -0.96% | 11,623 |
| Jul 14, 2025 | 63.25 | 63.93 | 62.76 | 63.84 | 63.84 | 1.24% | 20,945 |
| Jul 11, 2025 | 63.00 | 63.26 | 62.67 | 63.06 | 63.06 | -1.21% | 12,987 |
| Jul 10, 2025 | 62.10 | 63.90 | 62.10 | 63.83 | 63.83 | 2.11% | 8,530 |
| Jul 9, 2025 | 62.84 | 62.84 | 61.92 | 62.51 | 62.51 | -0.35% | 9,653 |
| Jul 8, 2025 | 62.78 | 63.29 | 62.63 | 62.73 | 62.73 | -0.42% | 13,801 |
| Jul 7, 2025 | 63.91 | 64.47 | 62.78 | 63.00 | 63.00 | -1.85% | 13,167 |
| Jul 3, 2025 | 63.09 | 64.22 | 63.09 | 64.18 | 64.18 | 2.52% | 5,944 |
| Jul 2, 2025 | 61.73 | 62.73 | 60.92 | 62.60 | 62.60 | 1.11% | 15,773 |
| Jul 1, 2025 | 61.82 | 62.06 | 61.31 | 61.91 | 61.91 | 0.21% | 8,235 |
| Jun 30, 2025 | 61.89 | 61.89 | 61.42 | 61.78 | 61.78 | 0.18% | 4,840 |
| Jun 27, 2025 | 60.94 | 62.29 | 60.94 | 61.67 | 61.67 | 1.04% | 7,926 |
| Jun 26, 2025 | 60.63 | 61.24 | 60.63 | 61.04 | 61.04 | 1.47% | 6,263 |
| Jun 25, 2025 | 61.33 | 61.33 | 59.86 | 60.15 | 60.15 | -2.04% | 13,060 |
| Jun 24, 2025 | 59.99 | 61.48 | 59.99 | 61.40 | 61.40 | 3.09% | 8,134 |
| Jun 23, 2025 | 58.81 | 59.64 | 58.26 | 59.56 | 59.56 | 1.21% | 10,226 |
| Jun 20, 2025 | 60.00 | 60.00 | 58.67 | 58.85 | 58.85 | -1.09% | 33,066 |
| Jun 18, 2025 | 59.31 | 59.76 | 59.17 | 59.50 | 59.50 | 2.94% | 5,614 |
| Jun 17, 2025 | 58.34 | 58.34 | 57.78 | 57.80 | 57.80 | -0.98% | 6,177 |
| Jun 16, 2025 | 58.87 | 59.33 | 58.37 | 58.37 | 58.37 | 1.26% | 3,294 |
| Jun 13, 2025 | 58.51 | 58.51 | 57.65 | 57.65 | 57.65 | -2.74% | 5,128 |
| Jun 12, 2025 | 59.07 | 59.34 | 58.99 | 59.27 | 59.27 | 0.17% | 4,741 |
| Jun 11, 2025 | 59.00 | 59.92 | 59.00 | 59.17 | 59.17 | 0.29% | 15,439 |
| Jun 10, 2025 | 58.46 | 59.02 | 58.46 | 59.00 | 59.00 | 0.79% | 5,528 |
| Jun 9, 2025 | 58.73 | 58.73 | 57.38 | 58.54 | 58.54 | -0.37% | 5,727 |
| Jun 6, 2025 | 58.51 | 59.08 | 58.51 | 58.76 | 58.76 | 1.36% | 5,004 |
| Jun 5, 2025 | 58.27 | 58.37 | 57.68 | 57.97 | 57.97 | 0.14% | 6,761 |
| Jun 4, 2025 | 58.25 | 58.28 | 57.87 | 57.89 | 57.89 | -0.34% | 14,269 |
| Jun 3, 2025 | 57.95 | 58.57 | 57.95 | 58.09 | 58.09 | 0.57% | 4,295 |
| Jun 2, 2025 | 57.64 | 57.99 | 56.75 | 57.76 | 57.76 | -0.24% | 25,199 |
| May 30, 2025 | 57.60 | 58.01 | 57.01 | 57.90 | 57.90 | 0.40% | 37,750 |
| May 29, 2025 | 58.05 | 58.05 | 57.53 | 57.67 | 57.67 | 0.05% | 7,744 |
| May 28, 2025 | 58.25 | 58.25 | 57.52 | 57.64 | 57.64 | -0.89% | 4,657 |
| May 27, 2025 | 57.67 | 58.24 | 57.67 | 58.16 | 58.16 | 1.75% | 8,472 |
| May 23, 2025 | 56.84 | 57.40 | 56.84 | 57.16 | 57.16 | 0.28% | 13,590 |
| May 22, 2025 | 56.56 | 57.40 | 56.56 | 57.00 | 57.00 | -0.12% | 6,724 |
| May 21, 2025 | 58.32 | 58.65 | 57.06 | 57.07 | 57.07 | -2.94% | 18,522 |
| May 20, 2025 | 58.51 | 59.40 | 58.51 | 58.80 | 58.80 | -0.84% | 6,030 |
| May 19, 2025 | 59.08 | 59.50 | 58.88 | 59.30 | 59.30 | -0.55% | 3,650 |
| May 16, 2025 | 59.77 | 60.12 | 59.59 | 59.63 | 59.63 | 0.13% | 7,979 |
| May 15, 2025 | 59.41 | 59.73 | 58.95 | 59.55 | 59.55 | 0.08% | 8,420 |
| May 14, 2025 | 59.18 | 59.70 | 59.18 | 59.50 | 59.50 | 0.07% | 22,354 |