Brookfield Wealth Solutions Ltd. (BNT)
NYSE: BNT · Real-Time Price · USD
67.94
-0.93 (-1.35%)
Sep 12, 2025, 4:00 PM EDT - Market closed
BNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 68.41 | 68.41 | 67.73 | 67.94 | 67.94 | -1.35% | 23,981 |
| Sep 11, 2025 | 67.20 | 69.42 | 67.20 | 68.87 | 68.87 | 2.55% | 48,653 |
| Sep 10, 2025 | 66.15 | 67.72 | 66.15 | 67.16 | 67.16 | 1.43% | 36,946 |
| Sep 9, 2025 | 66.32 | 66.83 | 66.21 | 66.21 | 66.21 | -0.50% | 10,113 |
| Sep 8, 2025 | 66.93 | 67.14 | 65.81 | 66.54 | 66.54 | -0.06% | 14,483 |
| Sep 5, 2025 | 67.43 | 67.43 | 65.38 | 66.58 | 66.58 | -0.22% | 35,491 |
| Sep 4, 2025 | 65.86 | 66.73 | 65.17 | 66.73 | 66.73 | 1.92% | 11,748 |
| Sep 3, 2025 | 66.43 | 66.43 | 64.71 | 65.47 | 65.47 | -1.45% | 19,269 |
| Sep 2, 2025 | 65.07 | 66.51 | 65.07 | 66.43 | 66.43 | 0.91% | 16,298 |
| Aug 29, 2025 | 65.63 | 66.16 | 65.53 | 65.83 | 65.83 | -0.05% | 11,897 |
| Aug 28, 2025 | 66.18 | 66.32 | 65.72 | 65.86 | 65.86 | 0.58% | 5,255 |
| Aug 27, 2025 | 65.53 | 65.68 | 65.11 | 65.48 | 65.48 | 0.23% | 11,245 |
| Aug 26, 2025 | 64.76 | 65.43 | 63.07 | 65.33 | 65.33 | 0.71% | 8,204 |
| Aug 25, 2025 | 64.77 | 65.00 | 64.69 | 64.87 | 64.87 | -1.47% | 9,326 |
| Aug 22, 2025 | 64.42 | 66.02 | 64.42 | 65.84 | 65.84 | 2.68% | 3,406 |
| Aug 21, 2025 | 63.91 | 64.12 | 63.50 | 64.12 | 64.12 | -0.22% | 13,473 |
| Aug 20, 2025 | 63.60 | 64.26 | 63.53 | 64.26 | 64.26 | -0.65% | 12,065 |
| Aug 19, 2025 | 65.10 | 65.10 | 64.68 | 64.68 | 64.68 | -0.80% | 3,199 |
| Aug 18, 2025 | 65.15 | 65.22 | 65.04 | 65.20 | 65.20 | -0.28% | 8,958 |
| Aug 15, 2025 | 65.13 | 65.81 | 65.13 | 65.38 | 65.38 | -0.65% | 5,522 |
| Aug 14, 2025 | 65.90 | 65.95 | 65.19 | 65.81 | 65.81 | -0.63% | 4,588 |
| Aug 13, 2025 | 65.76 | 66.32 | 65.76 | 66.23 | 66.23 | 0.93% | 14,354 |
| Aug 12, 2025 | 64.71 | 65.82 | 64.71 | 65.62 | 65.62 | 1.83% | 8,635 |
| Aug 11, 2025 | 64.66 | 64.66 | 64.11 | 64.44 | 64.44 | -0.43% | 10,440 |
| Aug 8, 2025 | 64.34 | 65.36 | 64.34 | 64.72 | 64.72 | -0.20% | 7,366 |
| Aug 7, 2025 | 68.23 | 68.23 | 64.72 | 64.85 | 64.85 | -4.00% | 11,584 |
| Aug 6, 2025 | 67.28 | 68.00 | 67.26 | 67.55 | 67.55 | 0.49% | 4,071 |
| Aug 5, 2025 | 66.50 | 67.49 | 66.50 | 67.22 | 67.22 | 0.73% | 5,493 |
| Aug 4, 2025 | 65.52 | 66.93 | 65.52 | 66.73 | 66.73 | 2.14% | 4,148 |
| Aug 1, 2025 | 65.95 | 65.95 | 64.61 | 65.33 | 65.33 | -2.39% | 6,813 |
| Jul 31, 2025 | 66.88 | 67.80 | 66.76 | 66.93 | 66.93 | -0.70% | 14,556 |
| Jul 30, 2025 | 68.14 | 68.43 | 66.81 | 67.40 | 67.40 | -0.46% | 6,450 |
| Jul 29, 2025 | 67.67 | 67.79 | 66.89 | 67.71 | 67.71 | 0.31% | 16,211 |
| Jul 28, 2025 | 68.11 | 68.11 | 67.20 | 67.50 | 67.50 | -0.27% | 6,510 |
| Jul 25, 2025 | 67.40 | 67.72 | 67.17 | 67.68 | 67.68 | 0.86% | 6,372 |
| 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 |