Brookfield Wealth Solutions Ltd. (BNT)

NYSE: BNT · Real-Time Price · USD

45.03

+0.19 (0.42%)

At close: Aug 13, 2026, 4:00 PM EDT

45.18

+0.15 (0.33%)

After-hours: Aug 13, 2026, 7:43 PM EDT

BNT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	45.11	45.18	44.42	45.03	45.03	0.42%	19,594
Aug 12, 2026	45.01	45.25	44.50	44.84	44.84	-0.99%	14,191
Aug 11, 2026	44.85	46.20	44.85	45.29	45.29	1.39%	11,900
Aug 10, 2026	44.69	44.91	44.37	44.67	44.67	0.25%	6,688
Aug 7, 2026	44.99	45.00	44.53	44.56	44.56	-0.25%	4,742
Aug 6, 2026	45.13	45.48	44.63	44.67	44.67	-1.00%	7,412
Aug 5, 2026	45.40	45.55	44.65	45.12	45.12	-0.33%	18,820
Aug 4, 2026	43.88	45.48	43.56	45.27	45.27	2.77%	11,982
Aug 3, 2026	43.26	44.05	43.10	44.05	44.05	1.99%	8,692
Jul 31, 2026	43.00	43.47	42.98	43.19	43.19	1.03%	12,364
Jul 30, 2026	42.70	43.01	42.11	42.75	42.75	-0.07%	32,452
Jul 29, 2026	42.76	43.29	42.24	42.78	42.78	-1.13%	13,919
Jul 28, 2026	42.43	43.34	42.43	43.27	43.27	0.98%	12,672
Jul 27, 2026	42.98	43.19	42.66	42.85	42.85	0.71%	11,551
Jul 24, 2026	41.97	42.66	41.76	42.55	42.55	1.19%	14,738
Jul 23, 2026	42.28	42.28	41.71	42.05	42.05	-0.87%	16,905
Jul 22, 2026	42.39	42.94	42.22	42.42	42.42	-0.49%	13,483
Jul 21, 2026	42.55	42.74	42.38	42.63	42.63	0.52%	27,711
Jul 20, 2026	43.61	43.61	42.34	42.41	42.41	-2.77%	55,287
Jul 17, 2026	43.72	44.25	43.34	43.62	43.62	-1.56%	30,825
Jul 16, 2026	44.40	44.61	43.93	44.31	44.31	-0.63%	14,437
Jul 15, 2026	43.74	45.14	43.74	44.59	44.59	1.76%	16,432
Jul 14, 2026	43.69	43.88	43.37	43.82	43.82	0.78%	15,256
Jul 13, 2026	43.71	44.34	43.21	43.48	43.48	-0.55%	22,522
Jul 10, 2026	43.78	43.92	43.55	43.72	43.72	1.30%	6,249
Jul 9, 2026	42.69	43.54	42.69	43.16	43.16	0.68%	12,121
Jul 8, 2026	43.52	43.52	42.51	42.87	42.87	-2.15%	35,226
Jul 7, 2026	44.26	44.26	43.68	43.81	43.81	-0.41%	12,323
Jul 6, 2026	43.45	44.26	43.41	43.99	43.99	1.55%	25,099
Jul 2, 2026	43.58	43.58	43.07	43.32	43.32	1.26%	12,664
Jul 1, 2026	42.59	43.36	42.55	42.78	42.78	0.28%	17,614
Jun 30, 2026	42.40	42.88	41.97	42.66	42.66	1.23%	20,620
Jun 29, 2026	42.94	42.94	41.98	42.14	42.14	-1.50%	27,799
Jun 26, 2026	42.82	43.26	42.61	42.78	42.78	-0.44%	28,098
Jun 25, 2026	43.39	43.67	42.65	42.97	42.97	0.12%	25,402
Jun 24, 2026	43.81	43.85	42.84	42.92	42.92	-2.23%	27,238
Jun 23, 2026	43.87	44.49	43.68	43.90	43.90	-0.50%	26,148
Jun 22, 2026	46.75	46.82	43.91	44.12	44.12	-0.92%	24,381
Jun 18, 2026	45.40	45.40	44.22	44.53	44.53	-0.54%	25,932
Jun 17, 2026	45.26	46.39	44.77	44.77	44.77	-1.73%	30,341
Jun 16, 2026	45.65	46.05	45.46	45.56	45.56	-0.11%	7,028
Jun 15, 2026	45.51	46.45	45.51	45.61	45.61	1.27%	20,950
Jun 12, 2026	45.17	45.65	45.08	45.11	45.04	0.31%	28,499
Jun 11, 2026	44.98	45.18	43.97	44.97	44.90	1.01%	27,944
Jun 10, 2026	45.58	45.63	44.51	44.52	44.45	-2.09%	17,839
Jun 9, 2026	44.02	45.59	44.02	45.47	45.40	3.22%	24,312
Jun 8, 2026	44.55	44.77	44.05	44.05	43.98	-0.86%	17,508
Jun 5, 2026	44.40	44.79	44.13	44.43	44.36	-1.16%	14,355
Jun 4, 2026	44.02	45.06	43.99	44.95	44.88	2.74%	26,805
Jun 3, 2026	44.94	44.94	43.57	43.75	43.68	-3.91%	32,938