Brookfield Wealth Solutions Ltd. (BNT)

NYSE: BNT · Real-Time Price · USD

45.00

-0.28 (-0.62%)

At close: May 4, 2026, 4:00 PM EDT

45.01

+0.01 (0.02%)

After-hours: May 4, 2026, 5:08 PM EDT

BNT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	45.08	45.85	45.08	45.09	-	-0.42%	12,934
May 1, 2026	44.97	45.70	44.97	45.28	45.28	0.33%	12,524
Apr 30, 2026	43.28	45.22	43.28	45.13	45.13	4.37%	11,080
Apr 29, 2026	44.51	44.51	43.06	43.24	43.24	-2.22%	27,889
Apr 28, 2026	44.91	44.91	44.22	44.22	44.22	-1.60%	6,356
Apr 27, 2026	45.61	45.61	44.81	44.94	44.94	-1.25%	13,206
Apr 24, 2026	45.66	45.66	45.12	45.51	45.51	0.35%	6,700
Apr 23, 2026	45.83	46.05	45.03	45.35	45.35	-1.86%	9,460
Apr 22, 2026	46.63	46.94	46.12	46.21	46.21	-0.54%	8,498
Apr 21, 2026	47.39	47.68	46.31	46.46	46.46	-0.41%	13,746
Apr 20, 2026	46.46	47.33	46.41	46.65	46.65	-0.51%	123,436
Apr 17, 2026	46.52	47.79	46.52	46.89	46.89	1.54%	31,686
Apr 16, 2026	46.58	46.83	46.17	46.18	46.18	-1.26%	28,685
Apr 15, 2026	46.26	46.89	45.91	46.77	46.77	2.30%	26,849
Apr 14, 2026	44.23	45.84	44.23	45.72	45.72	4.07%	63,173
Apr 13, 2026	42.92	44.09	42.42	43.93	43.93	2.78%	16,153
Apr 10, 2026	42.78	43.81	42.66	42.74	42.74	-0.79%	10,645
Apr 9, 2026	42.59	43.51	42.59	43.08	43.08	0.09%	16,504
Apr 8, 2026	43.52	44.56	42.85	43.04	43.04	2.60%	37,949
Apr 7, 2026	41.77	42.11	41.50	41.95	41.95	-0.40%	17,803
Apr 6, 2026	42.20	42.44	42.02	42.12	42.12	0.33%	15,048
Apr 2, 2026	40.74	42.33	40.71	41.98	41.98	0.41%	21,550
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%	53,461
Mar 30, 2026	41.04	41.28	40.13	40.21	40.21	-0.96%	35,245
Mar 27, 2026	40.76	41.18	40.47	40.60	40.60	-1.46%	56,369
Mar 26, 2026	41.99	42.12	41.16	41.20	41.20	-0.79%	15,231
Mar 25, 2026	41.85	41.93	40.86	41.53	41.53	2.01%	32,821
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%	38,251
Mar 20, 2026	41.13	41.66	40.54	40.69	40.69	-2.09%	37,775
Mar 19, 2026	41.81	41.91	40.91	41.56	41.56	-0.62%	74,276
Mar 18, 2026	42.22	42.82	41.57	41.82	41.82	-1.88%	56,943
Mar 17, 2026	42.08	42.73	42.08	42.62	42.62	1.60%	28,634
Mar 16, 2026	41.43	41.95	40.68	41.95	41.88	3.10%	39,950
Mar 13, 2026	40.87	41.08	40.50	40.69	40.62	-0.27%	28,814
Mar 12, 2026	41.48	42.06	40.60	40.80	40.73	-3.48%	43,198
Mar 11, 2026	42.80	43.68	42.09	42.27	42.20	-2.13%	43,921
Mar 10, 2026	42.08	43.71	41.73	43.19	43.12	2.81%	165,618
Mar 9, 2026	41.52	42.52	40.85	42.01	41.94	-0.69%	25,174
Mar 6, 2026	42.81	42.83	41.83	42.30	42.23	-3.03%	20,197
Mar 5, 2026	43.99	43.99	43.00	43.62	43.55	-1.51%	33,558
Mar 4, 2026	43.55	44.46	43.55	44.29	44.22	1.23%	11,695
Mar 3, 2026	43.27	44.09	42.37	43.75	43.68	-2.58%	22,178
Mar 2, 2026	43.59	45.21	43.59	44.91	44.84	1.13%	33,791
Feb 27, 2026	45.67	45.67	43.99	44.41	44.34	-3.65%	19,443
Feb 26, 2026	45.75	46.61	45.59	46.09	46.01	0.20%	15,023
Feb 25, 2026	45.63	46.14	45.41	46.00	45.92	1.88%	24,145
Feb 24, 2026	44.65	45.51	44.65	45.15	45.07	1.37%	25,618
Feb 23, 2026	45.98	46.21	44.43	44.54	44.47	-4.11%	30,499