Brookfield Wealth Solutions Ltd. (BNT)

BNT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	45.55	45.81	45.26	45.33	45.33	-0.04%	7,351
May 21, 2026	44.83	45.63	44.83	45.35	45.35	0.07%	7,618
May 20, 2026	46.07	46.07	44.26	45.32	45.32	2.16%	13,323
May 19, 2026	44.56	45.54	44.32	44.36	44.36	-1.99%	44,702
May 18, 2026	45.45	46.10	44.64	45.26	45.26	-0.46%	28,183
May 15, 2026	47.46	47.46	45.45	45.47	45.47	-4.29%	24,516
May 14, 2026	45.49	48.54	45.49	47.51	47.51	5.23%	26,355
May 13, 2026	46.05	46.05	45.15	45.15	45.15	-1.55%	8,979
May 12, 2026	46.19	46.19	45.67	45.86	45.86	-0.69%	8,044
May 11, 2026	46.58	47.10	46.18	46.18	46.18	-1.64%	22,673
May 8, 2026	46.13	47.12	45.96	46.95	46.95	1.10%	13,423
May 7, 2026	46.89	46.89	46.14	46.44	46.44	-0.09%	14,347
May 6, 2026	45.90	46.65	45.90	46.48	46.48	1.37%	22,898
May 5, 2026	45.00	45.95	45.00	45.85	45.85	1.89%	11,277
May 4, 2026	45.08	45.85	44.76	45.00	45.00	-0.62%	22,608
May 1, 2026	44.97	45.70	44.97	45.28	45.28	0.33%	16,576
Apr 30, 2026	43.28	45.22	43.28	45.13	45.13	4.37%	21,847
Apr 29, 2026	44.51	44.51	43.06	43.24	43.24	-2.22%	29,258
Apr 28, 2026	44.91	44.91	44.22	44.22	44.22	-1.60%	10,735
Apr 27, 2026	45.61	45.61	44.81	44.94	44.94	-1.25%	18,065
Apr 24, 2026	45.66	45.66	45.12	45.51	45.51	0.35%	12,354
Apr 23, 2026	45.83	46.05	45.03	45.35	45.35	-1.86%	16,347
Apr 22, 2026	46.63	46.94	46.12	46.21	46.21	-0.54%	17,574
Apr 21, 2026	47.39	47.68	46.31	46.46	46.46	-0.41%	18,204
Apr 20, 2026	46.46	47.33	46.41	46.65	46.65	-0.51%	132,182
Apr 17, 2026	46.52	47.79	46.52	46.89	46.89	1.54%	36,607
Apr 16, 2026	46.58	46.83	46.17	46.18	46.18	-1.26%	29,418
Apr 15, 2026	46.26	46.89	45.91	46.77	46.77	2.30%	26,865
Apr 14, 2026	44.23	45.84	44.23	45.72	45.72	4.07%	64,665
Apr 13, 2026	42.92	44.09	42.42	43.93	43.93	2.78%	17,853
Apr 10, 2026	42.78	43.81	42.66	42.74	42.74	-0.79%	11,535
Apr 9, 2026	42.59	43.51	42.59	43.08	43.08	0.09%	16,554
Apr 8, 2026	43.52	44.56	42.85	43.04	43.04	2.60%	40,382
Apr 7, 2026	41.77	42.11	41.50	41.95	41.95	-0.40%	18,404
Apr 6, 2026	42.20	42.44	42.02	42.12	42.12	0.33%	16,627
Apr 2, 2026	40.74	42.33	40.71	41.98	41.98	0.41%	24,210
Apr 1, 2026	41.68	42.29	41.62	41.81	41.81	0.99%	18,313
Mar 31, 2026	40.94	41.61	40.55	41.40	41.40	2.96%	54,139
Mar 30, 2026	41.04	41.28	40.13	40.21	40.21	-0.96%	43,930
Mar 27, 2026	40.76	41.18	40.47	40.60	40.60	-1.46%	59,592
Mar 26, 2026	41.99	42.12	41.16	41.20	41.20	-0.79%	16,093
Mar 25, 2026	41.85	41.93	40.86	41.53	41.53	2.01%	34,479
Mar 24, 2026	40.82	41.06	40.06	40.71	40.71	-0.61%	58,230
Mar 23, 2026	41.76	42.02	40.86	40.96	40.96	0.66%	51,903
Mar 20, 2026	41.13	41.66	40.54	40.69	40.69	-2.09%	87,851
Mar 19, 2026	41.81	41.91	40.91	41.56	41.56	-0.62%	78,423
Mar 18, 2026	42.22	42.82	41.57	41.82	41.82	-1.88%	64,315
Mar 17, 2026	42.08	42.73	42.08	42.62	42.62	1.77%	28,634
Mar 16, 2026	41.43	41.95	40.68	41.95	41.88	3.10%	43,561
Mar 13, 2026	40.87	41.08	40.50	40.69	40.62	-0.27%	28,814

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.