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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 9, 2025 | 68.40 | 68.40 | 67.47 | 67.54 | 67.54 | -0.76% | 22,930 |
Oct 8, 2025 | 67.55 | 68.36 | 67.51 | 68.06 | 68.06 | 0.64% | 10,414 |
Oct 7, 2025 | 67.62 | 68.77 | 67.25 | 67.63 | 67.63 | -0.49% | 13,293 |
Oct 6, 2025 | 69.00 | 69.00 | 67.73 | 67.96 | 67.96 | -1.18% | 13,766 |
Oct 3, 2025 | 69.02 | 69.11 | 68.60 | 68.77 | 68.77 | 0.79% | 17,147 |
Oct 2, 2025 | 68.27 | 68.41 | 67.61 | 68.23 | 68.23 | 0.52% | 9,102 |
Oct 1, 2025 | 67.73 | 68.66 | 67.73 | 67.88 | 67.88 | -0.89% | 11,352 |
Sep 30, 2025 | 69.20 | 69.24 | 67.58 | 68.49 | 68.49 | -1.00% | 7,531 |
Sep 29, 2025 | 68.83 | 69.30 | 68.76 | 69.18 | 69.18 | 1.08% | 6,098 |
Sep 26, 2025 | 68.70 | 69.08 | 68.29 | 68.44 | 68.44 | -0.03% | 13,963 |
Sep 25, 2025 | 68.88 | 68.90 | 67.96 | 68.46 | 68.46 | -1.81% | 11,319 |
Sep 24, 2025 | 71.54 | 71.54 | 69.69 | 69.72 | 69.72 | -2.80% | 13,880 |
Sep 23, 2025 | 73.14 | 74.16 | 71.66 | 71.73 | 71.73 | -1.51% | 34,744 |
Sep 22, 2025 | 71.56 | 72.99 | 71.23 | 72.83 | 72.83 | 1.38% | 15,323 |
Sep 19, 2025 | 71.06 | 72.06 | 70.79 | 71.84 | 71.84 | 1.70% | 75,724 |
Sep 18, 2025 | 69.83 | 70.83 | 69.83 | 70.64 | 70.64 | 1.98% | 32,136 |
Sep 17, 2025 | 69.74 | 70.43 | 68.78 | 69.27 | 69.27 | -0.63% | 38,990 |
Sep 16, 2025 | 69.57 | 70.00 | 69.05 | 69.71 | 69.71 | 0.46% | 18,924 |
Sep 15, 2025 | 67.99 | 69.39 | 67.99 | 69.39 | 69.39 | 2.13% | 10,504 |
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 | 68.78 | 2.55% | 48,653 |
Sep 10, 2025 | 66.15 | 67.72 | 66.15 | 67.16 | 67.07 | 1.43% | 36,946 |
Sep 9, 2025 | 66.32 | 66.83 | 66.21 | 66.21 | 66.12 | -0.50% | 10,113 |
Sep 8, 2025 | 66.93 | 67.14 | 65.81 | 66.54 | 66.45 | -0.06% | 14,483 |
Sep 5, 2025 | 67.43 | 67.43 | 65.38 | 66.58 | 66.49 | -0.22% | 35,491 |
Sep 4, 2025 | 65.86 | 66.73 | 65.17 | 66.73 | 66.64 | 1.92% | 11,748 |
Sep 3, 2025 | 66.43 | 66.43 | 64.71 | 65.47 | 65.38 | -1.45% | 19,269 |
Sep 2, 2025 | 65.07 | 66.51 | 65.07 | 66.43 | 66.34 | 0.91% | 16,298 |
Aug 29, 2025 | 65.63 | 66.16 | 65.53 | 65.83 | 65.74 | -0.05% | 11,897 |
Aug 28, 2025 | 66.18 | 66.32 | 65.72 | 65.86 | 65.77 | 0.58% | 5,255 |
Aug 27, 2025 | 65.53 | 65.68 | 65.11 | 65.48 | 65.39 | 0.23% | 11,245 |
Aug 26, 2025 | 64.76 | 65.43 | 63.07 | 65.33 | 65.24 | 0.71% | 8,204 |
Aug 25, 2025 | 64.77 | 65.00 | 64.69 | 64.87 | 64.78 | -1.47% | 9,326 |
Aug 22, 2025 | 64.42 | 66.02 | 64.42 | 65.84 | 65.75 | 2.68% | 3,406 |
Aug 21, 2025 | 63.91 | 64.12 | 63.50 | 64.12 | 64.04 | -0.22% | 13,473 |
Aug 20, 2025 | 63.60 | 64.26 | 63.53 | 64.26 | 64.18 | -0.65% | 12,065 |
Aug 19, 2025 | 65.10 | 65.10 | 64.68 | 64.68 | 64.59 | -0.80% | 3,199 |
Aug 18, 2025 | 65.15 | 65.22 | 65.04 | 65.20 | 65.11 | -0.28% | 8,958 |
Aug 15, 2025 | 65.13 | 65.81 | 65.13 | 65.38 | 65.29 | -0.65% | 5,522 |
Aug 14, 2025 | 65.90 | 65.95 | 65.19 | 65.81 | 65.72 | -0.63% | 4,588 |
Aug 13, 2025 | 65.76 | 66.32 | 65.76 | 66.23 | 66.14 | 0.93% | 14,354 |
Aug 12, 2025 | 64.71 | 65.82 | 64.71 | 65.62 | 65.53 | 1.83% | 8,635 |
Aug 11, 2025 | 64.66 | 64.66 | 64.11 | 64.44 | 64.36 | -0.43% | 10,440 |
Aug 8, 2025 | 64.34 | 65.36 | 64.34 | 64.72 | 64.63 | -0.20% | 7,366 |
Aug 7, 2025 | 68.23 | 68.23 | 64.72 | 64.85 | 64.76 | -4.00% | 11,584 |
Aug 6, 2025 | 67.28 | 68.00 | 67.26 | 67.55 | 67.46 | 0.49% | 4,071 |
Aug 5, 2025 | 66.50 | 67.49 | 66.50 | 67.22 | 67.13 | 0.73% | 5,493 |
Aug 4, 2025 | 65.52 | 66.93 | 65.52 | 66.73 | 66.64 | 2.14% | 4,148 |
Aug 1, 2025 | 65.95 | 65.95 | 64.61 | 65.33 | 65.24 | -2.39% | 6,813 |
Jul 31, 2025 | 66.88 | 67.80 | 66.76 | 66.93 | 66.84 | -0.70% | 14,556 |