Brookfield Wealth Solutions Ltd. (BNT)
NYSE: BNT · Real-Time Price · USD
65.38
-0.43 (-0.65%)
Aug 15, 2025, 4:00 PM - Market closed
BNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 61.73 | 62.73 | 60.92 | 62.60 | 62.60 | 1.11% | 15,773 |
| Jul 1, 2025 | 61.82 | 62.06 | 61.31 | 61.91 | 61.91 | 0.21% | 8,235 |
| Jun 30, 2025 | 61.89 | 61.89 | 61.42 | 61.78 | 61.78 | 0.18% | 4,840 |
| Jun 27, 2025 | 60.94 | 62.29 | 60.94 | 61.67 | 61.67 | 1.04% | 7,926 |
| Jun 26, 2025 | 60.63 | 61.24 | 60.63 | 61.04 | 61.04 | 1.47% | 6,263 |
| Jun 25, 2025 | 61.33 | 61.33 | 59.86 | 60.15 | 60.15 | -2.04% | 13,060 |
| Jun 24, 2025 | 59.99 | 61.48 | 59.99 | 61.40 | 61.40 | 3.09% | 8,134 |
| Jun 23, 2025 | 58.81 | 59.64 | 58.26 | 59.56 | 59.56 | 1.21% | 10,226 |
| Jun 20, 2025 | 60.00 | 60.00 | 58.67 | 58.85 | 58.85 | -1.09% | 33,066 |
| Jun 18, 2025 | 59.31 | 59.76 | 59.17 | 59.50 | 59.50 | 2.94% | 5,614 |
| Jun 17, 2025 | 58.34 | 58.34 | 57.78 | 57.80 | 57.80 | -0.98% | 6,177 |
| Jun 16, 2025 | 58.87 | 59.33 | 58.37 | 58.37 | 58.37 | 1.26% | 3,294 |
| Jun 13, 2025 | 58.51 | 58.51 | 57.65 | 57.65 | 57.65 | -2.74% | 5,128 |
| Jun 12, 2025 | 59.07 | 59.34 | 58.99 | 59.27 | 59.18 | 0.17% | 4,741 |
| Jun 11, 2025 | 59.00 | 59.92 | 59.00 | 59.17 | 59.08 | 0.29% | 15,439 |
| Jun 10, 2025 | 58.46 | 59.02 | 58.46 | 59.00 | 58.91 | 0.79% | 5,528 |
| Jun 9, 2025 | 58.73 | 58.73 | 57.38 | 58.54 | 58.45 | -0.37% | 5,727 |
| Jun 6, 2025 | 58.51 | 59.08 | 58.51 | 58.76 | 58.67 | 1.36% | 5,004 |
| Jun 5, 2025 | 58.27 | 58.37 | 57.68 | 57.97 | 57.88 | 0.14% | 6,761 |