Brookfield Wealth Solutions Ltd. (BNT)
NYSE: BNT · Real-Time Price · USD
46.79
-1.02 (-2.13%)
At close: Feb 11, 2026, 4:00 PM EST
46.84
+0.05 (0.10%)
After-hours: Feb 11, 2026, 7:00 PM EST
BNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 48.08 | 48.08 | 46.79 | 46.79 | 46.79 | -2.13% | 10,976 |
| Feb 10, 2026 | 47.15 | 47.94 | 47.15 | 47.81 | 47.81 | 1.96% | 12,322 |
| Feb 9, 2026 | 45.49 | 47.03 | 45.40 | 46.89 | 46.89 | 3.88% | 29,075 |
| Feb 6, 2026 | 45.01 | 45.37 | 44.80 | 45.14 | 45.14 | 1.85% | 11,361 |
| Feb 5, 2026 | 45.38 | 45.72 | 44.23 | 44.32 | 44.32 | -3.32% | 22,465 |
| Feb 4, 2026 | 44.85 | 45.95 | 44.85 | 45.84 | 45.84 | 2.85% | 26,049 |
| Feb 3, 2026 | 46.30 | 46.30 | 44.17 | 44.57 | 44.57 | -4.54% | 24,289 |
| Feb 2, 2026 | 45.91 | 46.82 | 45.91 | 46.69 | 46.69 | 2.32% | 11,812 |
| Jan 30, 2026 | 46.30 | 46.48 | 45.36 | 45.63 | 45.63 | -2.31% | 20,161 |
| Jan 29, 2026 | 47.58 | 47.70 | 46.51 | 46.71 | 46.71 | -0.79% | 8,035 |
| Jan 28, 2026 | 47.75 | 48.14 | 46.61 | 47.08 | 47.08 | -0.78% | 14,495 |
| Jan 27, 2026 | 46.90 | 47.72 | 46.90 | 47.45 | 47.45 | 1.22% | 17,059 |
| Jan 26, 2026 | 46.99 | 47.55 | 46.85 | 46.88 | 46.88 | -0.32% | 4,921 |
| Jan 23, 2026 | 46.63 | 47.16 | 46.63 | 47.03 | 47.03 | 0.77% | 11,777 |
| Jan 22, 2026 | 46.82 | 47.15 | 46.61 | 46.67 | 46.67 | 0.76% | 11,484 |
| Jan 21, 2026 | 46.22 | 46.78 | 45.76 | 46.32 | 46.32 | 1.82% | 11,049 |
| Jan 20, 2026 | 46.62 | 46.75 | 45.33 | 45.49 | 45.49 | -3.87% | 25,148 |
| Jan 16, 2026 | 47.67 | 47.93 | 47.26 | 47.32 | 47.32 | 0.04% | 5,277 |
| Jan 15, 2026 | 47.46 | 48.12 | 47.18 | 47.30 | 47.30 | -0.44% | 15,841 |
| Jan 14, 2026 | 47.00 | 47.58 | 46.94 | 47.51 | 47.51 | 0.27% | 5,741 |
| Jan 13, 2026 | 47.94 | 47.94 | 47.18 | 47.38 | 47.38 | -1.35% | 8,811 |
| Jan 12, 2026 | 47.65 | 48.29 | 47.65 | 48.03 | 48.03 | -0.74% | 7,316 |
| Jan 9, 2026 | 47.91 | 48.67 | 47.87 | 48.39 | 48.39 | 1.19% | 7,877 |
| Jan 8, 2026 | 47.79 | 48.13 | 47.22 | 47.82 | 47.82 | 0.34% | 8,594 |
| Jan 7, 2026 | 49.40 | 49.40 | 47.66 | 47.66 | 47.66 | -3.91% | 10,791 |
| Jan 6, 2026 | 49.30 | 49.86 | 49.28 | 49.60 | 49.60 | 1.02% | 9,173 |
| Jan 5, 2026 | 47.05 | 49.48 | 47.05 | 49.10 | 49.10 | 5.18% | 30,756 |
| Jan 2, 2026 | 46.35 | 46.87 | 46.35 | 46.68 | 46.68 | 1.59% | 8,482 |
| Dec 31, 2025 | 46.31 | 46.45 | 45.95 | 45.95 | 45.95 | -1.33% | 8,677 |
| Dec 30, 2025 | 46.76 | 47.06 | 46.53 | 46.57 | 46.57 | -0.62% | 7,070 |
| Dec 29, 2025 | 46.81 | 46.99 | 46.81 | 46.86 | 46.86 | 0.11% | 8,952 |
| Dec 26, 2025 | 46.67 | 46.86 | 46.67 | 46.81 | 46.81 | 0.30% | 4,852 |
| Dec 24, 2025 | 46.25 | 47.11 | 46.25 | 46.67 | 46.67 | 0.67% | 10,719 |
| Dec 23, 2025 | 45.97 | 46.58 | 45.97 | 46.36 | 46.36 | 0.32% | 9,468 |
| Dec 22, 2025 | 45.20 | 46.33 | 45.20 | 46.21 | 46.21 | 2.19% | 11,228 |
| Dec 19, 2025 | 44.72 | 45.56 | 44.72 | 45.22 | 45.22 | 0.78% | 12,857 |
| Dec 18, 2025 | 44.90 | 45.69 | 44.80 | 44.87 | 44.87 | 0.63% | 24,421 |
| Dec 17, 2025 | 45.37 | 45.39 | 44.36 | 44.59 | 44.59 | -1.24% | 14,925 |
| Dec 16, 2025 | 45.24 | 45.54 | 45.02 | 45.15 | 45.15 | -0.42% | 16,682 |
| Dec 15, 2025 | 46.28 | 46.28 | 45.12 | 45.34 | 45.28 | -0.94% | 22,619 |
| Dec 12, 2025 | 46.43 | 46.43 | 45.39 | 45.77 | 45.71 | -1.61% | 53,073 |
| Dec 11, 2025 | 47.61 | 47.83 | 46.52 | 46.52 | 46.46 | -1.84% | 33,284 |
| Dec 10, 2025 | 46.35 | 47.64 | 46.35 | 47.39 | 47.33 | 1.52% | 24,393 |
| Dec 9, 2025 | 46.30 | 47.04 | 46.30 | 46.68 | 46.62 | 0.60% | 16,129 |
| Dec 8, 2025 | 46.72 | 46.72 | 45.89 | 46.40 | 46.34 | -0.54% | 14,285 |
| Dec 5, 2025 | 46.75 | 47.22 | 46.62 | 46.65 | 46.59 | 0.15% | 23,232 |
| Dec 4, 2025 | 46.27 | 46.76 | 46.16 | 46.58 | 46.52 | 0.34% | 13,441 |
| Dec 3, 2025 | 46.55 | 47.00 | 46.19 | 46.42 | 46.36 | 0.35% | 17,427 |
| Dec 2, 2025 | 46.53 | 46.53 | 46.23 | 46.26 | 46.20 | -0.13% | 14,378 |
| Dec 1, 2025 | 46.88 | 46.96 | 46.20 | 46.32 | 46.26 | -1.36% | 21,861 |