Brookfield Wealth Solutions Ltd. (BNT)
NYSE: BNT · Real-Time Price · USD
51.16
-0.61 (-1.17%)
Mar 31, 2025, 3:33 PM EDT - Market open
BNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 51.08 | 51.16 | 50.75 | 51.16 | - | -1.17% | 5,409 |
| 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 |
| Feb 10, 2025 | 59.65 | 59.70 | 59.45 | 59.45 | 59.45 | -0.17% | 11,167 |
| Feb 7, 2025 | 60.33 | 60.33 | 59.35 | 59.55 | 59.55 | -0.48% | 7,634 |
| Feb 6, 2025 | 59.85 | 60.32 | 59.54 | 59.84 | 59.84 | 1.05% | 10,429 |
| Feb 5, 2025 | 58.67 | 59.47 | 58.67 | 59.22 | 59.22 | 1.33% | 5,716 |
| Feb 4, 2025 | 59.74 | 59.88 | 58.44 | 58.44 | 58.44 | -1.47% | 12,604 |
| Feb 3, 2025 | 59.18 | 60.00 | 58.25 | 59.31 | 59.31 | -3.15% | 19,364 |
| Jan 31, 2025 | 61.68 | 62.72 | 61.09 | 61.24 | 61.24 | -1.05% | 11,902 |
| Jan 30, 2025 | 61.90 | 62.07 | 61.70 | 61.89 | 61.89 | 2.35% | 14,086 |
| Jan 29, 2025 | 61.09 | 61.20 | 60.40 | 60.47 | 60.47 | 0.07% | 9,326 |
| Jan 28, 2025 | 59.68 | 60.43 | 59.68 | 60.43 | 60.43 | 0.83% | 5,312 |
| Jan 27, 2025 | 60.54 | 60.54 | 59.42 | 59.93 | 59.93 | -1.83% | 5,388 |
| Jan 24, 2025 | 59.55 | 61.05 | 59.55 | 61.05 | 61.05 | 2.64% | 11,226 |
| Jan 23, 2025 | 58.58 | 59.55 | 58.58 | 59.48 | 59.48 | 0.85% | 5,205 |
| Jan 22, 2025 | 59.49 | 59.49 | 58.98 | 58.98 | 58.98 | -1.26% | 7,353 |
| Jan 21, 2025 | 58.40 | 59.87 | 58.40 | 59.73 | 59.73 | 2.79% | 16,428 |
| Jan 17, 2025 | 58.18 | 58.28 | 58.04 | 58.11 | 58.11 | 1.03% | 7,610 |