Brookfield Wealth Solutions Ltd. (BNT)
NYSE: BNT · Real-Time Price · USD
53.40
-0.74 (-1.37%)
Oct 25, 2024, 2:20 PM EDT - Market closed
BNT Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 25, 2024 | 54.66 | 54.66 | 53.37 | 53.40 | 53.40 | -1.37% | 6,383 |
Oct 24, 2024 | 53.43 | 54.91 | 53.43 | 54.14 | 54.14 | 0.86% | 33,898 |
Oct 23, 2024 | 54.51 | 54.54 | 53.68 | 53.68 | 53.68 | -1.27% | 2,758 |
Oct 22, 2024 | 55.56 | 56.15 | 54.37 | 54.37 | 54.37 | -1.88% | 4,923 |
Oct 21, 2024 | 56.70 | 56.70 | 55.40 | 55.41 | 55.41 | -1.81% | 9,727 |
Oct 18, 2024 | 55.44 | 56.63 | 55.44 | 56.43 | 56.43 | 2.15% | 16,742 |
Oct 17, 2024 | 55.26 | 55.36 | 55.21 | 55.24 | 55.24 | 0.80% | 9,725 |
Oct 16, 2024 | 53.68 | 55.04 | 53.68 | 54.80 | 54.80 | 2.54% | 8,967 |
Oct 15, 2024 | 53.85 | 53.85 | 53.44 | 53.44 | 53.44 | -0.95% | 3,179 |
Oct 14, 2024 | 53.50 | 54.07 | 53.50 | 53.95 | 53.95 | 0.62% | 5,605 |
Oct 11, 2024 | 53.14 | 54.37 | 53.14 | 53.62 | 53.62 | 1.07% | 5,191 |
Oct 10, 2024 | 52.64 | 53.05 | 52.64 | 53.05 | 53.05 | 0.36% | 4,558 |
Oct 9, 2024 | 52.29 | 52.98 | 52.29 | 52.86 | 52.86 | 0.61% | 5,244 |
Oct 8, 2024 | 52.44 | 52.70 | 52.12 | 52.54 | 52.54 | 0.36% | 11,817 |
Oct 7, 2024 | 53.00 | 53.10 | 52.35 | 52.35 | 52.35 | -1.41% | 4,070 |
Oct 4, 2024 | 53.11 | 53.26 | 52.90 | 53.10 | 53.10 | 1.01% | 5,860 |
Oct 3, 2024 | 52.53 | 52.74 | 52.07 | 52.57 | 52.57 | -0.13% | 10,502 |
Oct 2, 2024 | 53.02 | 53.31 | 52.64 | 52.64 | 52.64 | -1.20% | 13,627 |
Oct 1, 2024 | 52.93 | 53.28 | 52.79 | 53.28 | 53.28 | 0.22% | 7,544 |
Sep 30, 2024 | 53.00 | 53.37 | 52.88 | 53.16 | 53.16 | -0.32% | 7,048 |
Sep 27, 2024 | 53.45 | 53.86 | 53.33 | 53.33 | 53.33 | -0.28% | 8,445 |
Sep 26, 2024 | 53.32 | 54.16 | 53.32 | 53.48 | 53.48 | 2.51% | 12,709 |
Sep 25, 2024 | 52.10 | 52.34 | 52.10 | 52.17 | 52.17 | -1.42% | 4,118 |
Sep 24, 2024 | 52.72 | 53.13 | 52.67 | 52.92 | 52.92 | 0.53% | 110,761 |
Sep 23, 2024 | 52.53 | 52.64 | 52.26 | 52.64 | 52.64 | 0.59% | 9,780 |
Sep 20, 2024 | 51.81 | 52.42 | 51.69 | 52.33 | 52.33 | 0.33% | 4,042 |
Sep 19, 2024 | 51.12 | 52.22 | 50.78 | 52.16 | 52.16 | 4.22% | 4,210 |
Sep 18, 2024 | 50.22 | 50.91 | 50.05 | 50.05 | 50.05 | -0.30% | 5,724 |
Sep 17, 2024 | 50.38 | 50.76 | 50.03 | 50.20 | 50.20 | -0.42% | 6,699 |
Sep 16, 2024 | 49.92 | 50.41 | 49.67 | 50.41 | 50.41 | 2.27% | 9,998 |
Sep 13, 2024 | 49.51 | 49.83 | 49.18 | 49.29 | 49.29 | 0.98% | 4,923 |
Sep 12, 2024 | 47.80 | 48.84 | 47.80 | 48.81 | 48.81 | 2.52% | 10,732 |
Sep 11, 2024 | 47.07 | 47.61 | 46.67 | 47.61 | 47.53 | 0.68% | 11,351 |
Sep 10, 2024 | 46.95 | 47.29 | 46.27 | 47.29 | 47.21 | 0.08% | 7,415 |
Sep 9, 2024 | 47.36 | 47.64 | 47.16 | 47.25 | 47.17 | 2.12% | 2,004 |
Sep 6, 2024 | 47.26 | 47.29 | 46.10 | 46.27 | 46.19 | -1.80% | 9,152 |
Sep 5, 2024 | 47.72 | 48.18 | 47.12 | 47.12 | 47.04 | -0.80% | 6,862 |
Sep 4, 2024 | 48.08 | 48.57 | 47.50 | 47.50 | 47.42 | -0.88% | 2,398 |
Sep 3, 2024 | 50.50 | 50.50 | 47.63 | 47.92 | 47.84 | -5.07% | 14,511 |
Aug 30, 2024 | 49.58 | 50.48 | 49.58 | 50.48 | 50.40 | 1.69% | 3,858 |
Aug 29, 2024 | 50.02 | 50.21 | 49.44 | 49.64 | 49.56 | 0.40% | 9,671 |
Aug 28, 2024 | 49.66 | 50.12 | 49.44 | 49.44 | 49.36 | -0.38% | 9,718 |
Aug 27, 2024 | 49.46 | 49.80 | 49.15 | 49.63 | 49.55 | 0.67% | 3,324 |
Aug 26, 2024 | 49.36 | 49.68 | 49.30 | 49.30 | 49.22 | 0.37% | 6,717 |
Aug 23, 2024 | 47.95 | 49.12 | 47.95 | 49.12 | 49.04 | 4.44% | 2,754 |
Aug 22, 2024 | 47.03 | 47.03 | 47.03 | 47.03 | 46.95 | -0.15% | 932 |
Aug 21, 2024 | 46.74 | 47.13 | 46.70 | 47.10 | 47.02 | 0.66% | 5,518 |
Aug 20, 2024 | 46.83 | 46.95 | 46.64 | 46.79 | 46.71 | 0.09% | 3,245 |
Aug 19, 2024 | 46.80 | 46.99 | 46.75 | 46.75 | 46.67 | 0.52% | 5,155 |
Aug 16, 2024 | 46.46 | 46.51 | 46.24 | 46.51 | 46.43 | -0.09% | 3,405 |
Aug 15, 2024 | 46.52 | 46.72 | 46.52 | 46.55 | 46.47 | 1.66% | 1,863 |
Aug 14, 2024 | 46.17 | 46.17 | 45.52 | 45.79 | 45.72 | 0.48% | 7,769 |
Aug 13, 2024 | 44.58 | 45.58 | 44.58 | 45.57 | 45.50 | 3.38% | 3,239 |
Aug 12, 2024 | 45.68 | 45.68 | 44.08 | 44.08 | 44.01 | -1.65% | 2,639 |
Aug 9, 2024 | 44.50 | 45.06 | 44.45 | 44.82 | 44.75 | 2.05% | 5,434 |
Aug 8, 2024 | 43.26 | 44.49 | 43.19 | 43.92 | 43.85 | 1.43% | 5,924 |
Aug 7, 2024 | 45.60 | 45.60 | 43.30 | 43.30 | 43.23 | -3.15% | 2,156 |
Aug 6, 2024 | 43.57 | 44.92 | 43.50 | 44.71 | 44.64 | 2.33% | 14,987 |
Aug 5, 2024 | 43.60 | 44.37 | 42.31 | 43.69 | 43.62 | -3.77% | 4,766 |
Aug 2, 2024 | 46.54 | 46.71 | 45.27 | 45.40 | 45.33 | -4.24% | 4,667 |
Aug 1, 2024 | 48.70 | 48.70 | 47.31 | 47.41 | 47.33 | -3.05% | 2,937 |
Jul 31, 2024 | 48.16 | 49.31 | 48.05 | 48.90 | 48.82 | 2.30% | 5,075 |
Jul 30, 2024 | 47.91 | 47.91 | 47.70 | 47.80 | 47.72 | 1.01% | 1,852 |
Jul 29, 2024 | 47.15 | 47.51 | 46.91 | 47.32 | 47.24 | -0.04% | 2,711 |
Jul 26, 2024 | 47.14 | 47.36 | 47.14 | 47.34 | 47.26 | 2.38% | 6,255 |
Jul 25, 2024 | 45.86 | 46.95 | 45.86 | 46.24 | 46.16 | 1.14% | 4,389 |
Jul 24, 2024 | 46.95 | 46.95 | 45.72 | 45.72 | 45.65 | -3.09% | 3,297 |
Jul 23, 2024 | 46.60 | 47.41 | 46.60 | 47.18 | 47.10 | 0.60% | 3,697 |
Jul 22, 2024 | 46.06 | 46.95 | 46.06 | 46.90 | 46.82 | 1.96% | 1,193 |
Jul 19, 2024 | 46.03 | 46.32 | 46.00 | 46.00 | 45.93 | -0.63% | 1,470 |
Jul 18, 2024 | 46.62 | 46.62 | 46.01 | 46.29 | 46.21 | -0.71% | 2,430 |
Jul 17, 2024 | 47.06 | 47.06 | 46.62 | 46.62 | 46.54 | -1.10% | 3,604 |
Jul 16, 2024 | 46.15 | 47.20 | 46.15 | 47.14 | 47.06 | 2.48% | 2,439 |
Jul 15, 2024 | 45.96 | 46.21 | 45.80 | 46.00 | 45.93 | 0.07% | 3,088 |
Jul 12, 2024 | 45.07 | 45.97 | 45.07 | 45.97 | 45.90 | 2.38% | 1,106 |
Jul 11, 2024 | 44.87 | 44.90 | 44.51 | 44.90 | 44.83 | 1.98% | 4,779 |
Jul 10, 2024 | 43.07 | 44.03 | 43.07 | 44.03 | 43.96 | 2.83% | 5,836 |
Jul 9, 2024 | 42.48 | 43.01 | 42.42 | 42.82 | 42.75 | 0.55% | 2,668 |
Jul 8, 2024 | 42.72 | 42.72 | 42.27 | 42.59 | 42.52 | -0.90% | 2,601 |
Jul 5, 2024 | 43.01 | 43.01 | 42.55 | 42.97 | 42.90 | -0.35% | 4,410 |
Jul 3, 2024 | 41.83 | 43.13 | 41.83 | 43.12 | 43.05 | 3.08% | 4,607 |
Jul 2, 2024 | 41.64 | 41.83 | 41.64 | 41.83 | 41.76 | 0.19% | 2,264 |
Jul 1, 2024 | 41.62 | 41.94 | 41.17 | 41.75 | 41.68 | 0.38% | 2,123 |
Jun 28, 2024 | 42.00 | 42.00 | 41.42 | 41.59 | 41.52 | -0.25% | 2,678 |
Jun 27, 2024 | 40.94 | 41.81 | 40.94 | 41.69 | 41.62 | 1.74% | 5,046 |
Jun 26, 2024 | 40.99 | 40.99 | 40.68 | 40.98 | 40.91 | -0.39% | 3,593 |
Jun 25, 2024 | 41.11 | 41.30 | 40.74 | 41.14 | 41.07 | -0.36% | 2,673 |
Jun 24, 2024 | 40.49 | 41.48 | 40.49 | 41.29 | 41.22 | 1.80% | 3,447 |
Jun 21, 2024 | 40.62 | 40.73 | 40.12 | 40.56 | 40.49 | -0.69% | 2,957 |
Jun 20, 2024 | 41.15 | 41.15 | 40.24 | 40.84 | 40.77 | -1.09% | 5,553 |
Jun 18, 2024 | 41.29 | 41.29 | 41.29 | 41.29 | 41.22 | 0.97% | 1,091 |
Jun 17, 2024 | 40.50 | 40.90 | 40.50 | 40.90 | 40.83 | 0.13% | 2,453 |
Jun 14, 2024 | 40.57 | 40.96 | 40.42 | 40.84 | 40.77 | -0.71% | 5,868 |
Jun 13, 2024 | 41.58 | 41.58 | 40.97 | 41.13 | 41.06 | -1.70% | 11,830 |
Jun 12, 2024 | 42.29 | 42.53 | 41.84 | 41.84 | 41.69 | 1.65% | 6,798 |
Jun 11, 2024 | 41.22 | 41.22 | 41.16 | 41.16 | 41.01 | -1.18% | 1,141 |
Jun 10, 2024 | 41.15 | 41.65 | 41.15 | 41.65 | 41.50 | 0.51% | 6,290 |
Jun 7, 2024 | 41.67 | 41.73 | 41.44 | 41.44 | 41.29 | -2.19% | 2,304 |
Jun 6, 2024 | 42.56 | 42.56 | 42.28 | 42.37 | 42.22 | -1.56% | 2,245 |
Jun 5, 2024 | 43.07 | 43.07 | 42.91 | 43.04 | 42.89 | 0.91% | 3,807 |