Brookfield Wealth Solutions Ltd. (BNT)
NYSE: BNT · Real-Time Price · USD
67.54
-0.52 (-0.76%)
Oct 9, 2025, 4:00 PM EDT - Market closed

BNT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 202568.4068.4067.4767.5467.54-0.76%22,930
Oct 8, 202567.5568.3667.5168.0668.060.64%10,414
Oct 7, 202567.6268.7767.2567.6367.63-0.49%13,293
Oct 6, 202569.0069.0067.7367.9667.96-1.18%13,766
Oct 3, 202569.0269.1168.6068.7768.770.79%17,147
Oct 2, 202568.2768.4167.6168.2368.230.52%9,102
Oct 1, 202567.7368.6667.7367.8867.88-0.89%11,352
Sep 30, 202569.2069.2467.5868.4968.49-1.00%7,531
Sep 29, 202568.8369.3068.7669.1869.181.08%6,098
Sep 26, 202568.7069.0868.2968.4468.44-0.03%13,963
Sep 25, 202568.8868.9067.9668.4668.46-1.81%11,319
Sep 24, 202571.5471.5469.6969.7269.72-2.80%13,880
Sep 23, 202573.1474.1671.6671.7371.73-1.51%34,744
Sep 22, 202571.5672.9971.2372.8372.831.38%15,323
Sep 19, 202571.0672.0670.7971.8471.841.70%75,724
Sep 18, 202569.8370.8369.8370.6470.641.98%32,136
Sep 17, 202569.7470.4368.7869.2769.27-0.63%38,990
Sep 16, 202569.5770.0069.0569.7169.710.46%18,924
Sep 15, 202567.9969.3967.9969.3969.392.13%10,504
Sep 12, 202568.4168.4167.7367.9467.94-1.35%23,981
Sep 11, 202567.2069.4267.2068.8768.782.55%48,653
Sep 10, 202566.1567.7266.1567.1667.071.43%36,946
Sep 9, 202566.3266.8366.2166.2166.12-0.50%10,113
Sep 8, 202566.9367.1465.8166.5466.45-0.06%14,483
Sep 5, 202567.4367.4365.3866.5866.49-0.22%35,491
Sep 4, 202565.8666.7365.1766.7366.641.92%11,748
Sep 3, 202566.4366.4364.7165.4765.38-1.45%19,269
Sep 2, 202565.0766.5165.0766.4366.340.91%16,298
Aug 29, 202565.6366.1665.5365.8365.74-0.05%11,897
Aug 28, 202566.1866.3265.7265.8665.770.58%5,255
Aug 27, 202565.5365.6865.1165.4865.390.23%11,245
Aug 26, 202564.7665.4363.0765.3365.240.71%8,204
Aug 25, 202564.7765.0064.6964.8764.78-1.47%9,326
Aug 22, 202564.4266.0264.4265.8465.752.68%3,406
Aug 21, 202563.9164.1263.5064.1264.04-0.22%13,473
Aug 20, 202563.6064.2663.5364.2664.18-0.65%12,065
Aug 19, 202565.1065.1064.6864.6864.59-0.80%3,199
Aug 18, 202565.1565.2265.0465.2065.11-0.28%8,958
Aug 15, 202565.1365.8165.1365.3865.29-0.65%5,522
Aug 14, 202565.9065.9565.1965.8165.72-0.63%4,588
Aug 13, 202565.7666.3265.7666.2366.140.93%14,354
Aug 12, 202564.7165.8264.7165.6265.531.83%8,635
Aug 11, 202564.6664.6664.1164.4464.36-0.43%10,440
Aug 8, 202564.3465.3664.3464.7264.63-0.20%7,366
Aug 7, 202568.2368.2364.7264.8564.76-4.00%11,584
Aug 6, 202567.2868.0067.2667.5567.460.49%4,071
Aug 5, 202566.5067.4966.5067.2267.130.73%5,493
Aug 4, 202565.5266.9365.5266.7366.642.14%4,148
Aug 1, 202565.9565.9564.6165.3365.24-2.39%6,813
Jul 31, 202566.8867.8066.7666.9366.84-0.70%14,556