Brookfield Wealth Solutions Ltd. (BNT)
NYSE: BNT · Real-Time Price · USD
50.95
+0.94 (1.88%)
Apr 23, 2025, 4:00 PM EDT - Market closed
BNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 51.70 | 52.97 | 50.93 | 51.04 | 51.04 | 2.06% | 8,916 |
| Apr 22, 2025 | 49.10 | 50.05 | 49.10 | 50.01 | 50.01 | 4.14% | 18,263 |
| Apr 21, 2025 | 49.36 | 49.36 | 47.48 | 48.02 | 48.02 | -3.17% | 12,911 |
| Apr 17, 2025 | 49.38 | 49.81 | 49.38 | 49.59 | 49.59 | 1.54% | 15,675 |
| Apr 16, 2025 | 49.09 | 49.48 | 48.26 | 48.84 | 48.84 | -0.79% | 15,082 |
| Apr 15, 2025 | 48.83 | 49.99 | 48.79 | 49.23 | 49.23 | -0.02% | 12,536 |
| Apr 14, 2025 | 50.26 | 50.26 | 48.57 | 49.24 | 49.24 | 1.21% | 12,270 |
| Apr 11, 2025 | 46.92 | 48.80 | 46.92 | 48.65 | 48.65 | 3.67% | 20,816 |
| Apr 10, 2025 | 49.64 | 49.64 | 45.72 | 46.93 | 46.93 | -6.90% | 38,376 |
| Apr 9, 2025 | 44.23 | 51.07 | 43.69 | 50.41 | 50.41 | 12.77% | 123,964 |
| Apr 8, 2025 | 47.73 | 48.18 | 44.14 | 44.70 | 44.70 | -1.84% | 65,407 |
| Apr 7, 2025 | 44.02 | 48.59 | 44.00 | 45.54 | 45.54 | -1.64% | 59,575 |
| Apr 4, 2025 | 47.96 | 48.25 | 45.56 | 46.30 | 46.30 | -8.15% | 35,811 |
| Apr 3, 2025 | 51.66 | 52.18 | 50.32 | 50.41 | 50.41 | -7.03% | 19,215 |
| Apr 2, 2025 | 52.77 | 54.35 | 52.77 | 54.22 | 54.22 | 0.87% | 11,488 |
| Apr 1, 2025 | 52.00 | 54.01 | 51.88 | 53.75 | 53.75 | 3.01% | 14,639 |
| Mar 31, 2025 | 50.74 | 52.32 | 50.59 | 52.18 | 52.18 | 0.81% | 14,323 |
| Mar 28, 2025 | 53.78 | 53.78 | 51.76 | 51.76 | 51.76 | -3.97% | 7,262 |
| Mar 27, 2025 | 53.69 | 54.21 | 53.43 | 53.90 | 53.90 | -0.55% | 21,890 |
| Mar 26, 2025 | 55.40 | 55.40 | 54.20 | 54.20 | 54.20 | -1.92% | 5,290 |
| Mar 25, 2025 | 55.86 | 55.86 | 54.78 | 55.26 | 55.26 | -0.22% | 5,146 |
| Mar 24, 2025 | 55.00 | 55.48 | 54.80 | 55.38 | 55.38 | 3.40% | 8,749 |
| Mar 21, 2025 | 53.04 | 53.70 | 52.91 | 53.56 | 53.56 | -0.17% | 13,883 |
| Mar 20, 2025 | 53.65 | 54.22 | 53.31 | 53.65 | 53.65 | -0.92% | 20,151 |
| Mar 19, 2025 | 52.05 | 54.42 | 51.97 | 54.15 | 54.15 | 3.99% | 43,024 |
| Mar 18, 2025 | 51.72 | 52.19 | 51.46 | 52.07 | 52.07 | 0.52% | 22,380 |
| Mar 17, 2025 | 50.85 | 51.90 | 50.70 | 51.80 | 51.80 | 2.74% | 12,727 |
| Mar 14, 2025 | 49.61 | 50.42 | 48.92 | 50.42 | 50.42 | 3.55% | 8,430 |
| Mar 13, 2025 | 49.99 | 49.99 | 48.59 | 48.69 | 48.69 | -3.35% | 13,997 |
| Mar 12, 2025 | 50.50 | 50.79 | 49.74 | 50.38 | 50.38 | 1.00% | 10,820 |
| Mar 11, 2025 | 50.64 | 50.64 | 49.20 | 49.88 | 49.88 | -0.50% | 18,776 |
| Mar 10, 2025 | 50.55 | 51.33 | 49.78 | 50.13 | 50.13 | -3.82% | 17,389 |
| Mar 7, 2025 | 51.98 | 52.36 | 50.29 | 52.12 | 52.12 | -0.70% | 19,088 |
| Mar 6, 2025 | 54.15 | 54.15 | 52.11 | 52.49 | 52.49 | -5.03% | 18,045 |
| Mar 5, 2025 | 53.70 | 55.29 | 53.70 | 55.27 | 55.27 | 3.15% | 15,218 |
| Mar 4, 2025 | 55.50 | 56.20 | 53.13 | 53.58 | 53.58 | -4.98% | 47,312 |
| Mar 3, 2025 | 57.75 | 58.64 | 56.16 | 56.39 | 56.39 | -2.52% | 54,548 |
| Feb 28, 2025 | 57.30 | 57.93 | 56.52 | 57.85 | 57.85 | 1.38% | 15,995 |
| Feb 27, 2025 | 57.20 | 57.86 | 56.67 | 57.06 | 57.06 | -0.95% | 8,868 |
| Feb 26, 2025 | 58.29 | 58.29 | 57.61 | 57.61 | 57.61 | -0.14% | 2,429 |
| Feb 25, 2025 | 57.63 | 57.96 | 57.19 | 57.69 | 57.69 | -0.43% | 3,889 |
| Feb 24, 2025 | 59.03 | 59.05 | 57.52 | 57.94 | 57.94 | -1.50% | 7,252 |
| Feb 21, 2025 | 59.81 | 60.14 | 58.48 | 58.82 | 58.82 | -1.74% | 15,033 |
| Feb 20, 2025 | 60.15 | 60.84 | 59.38 | 59.86 | 59.86 | -1.06% | 6,301 |
| Feb 19, 2025 | 61.23 | 61.23 | 60.39 | 60.50 | 60.50 | -1.19% | 7,682 |
| Feb 18, 2025 | 60.77 | 61.31 | 60.77 | 61.23 | 61.23 | 0.74% | 10,976 |
| Feb 14, 2025 | 61.13 | 61.19 | 60.76 | 60.78 | 60.78 | 0.78% | 4,272 |
| Feb 13, 2025 | 59.16 | 60.91 | 59.16 | 60.31 | 60.31 | 3.32% | 11,355 |
| Feb 12, 2025 | 58.05 | 58.60 | 57.73 | 58.37 | 58.37 | -0.39% | 9,618 |
| Feb 11, 2025 | 58.98 | 58.98 | 58.24 | 58.60 | 58.60 | -1.43% | 6,987 |