Brookfield Wealth Solutions Ltd. (BNT)
NYSE: BNT · Real-Time Price · USD
36.67
-0.38 (-1.03%)
At close: Oct 13, 2026, 4:00 PM EDT
36.64
-0.03 (-0.08%)
After-hours: Oct 13, 2026, 7:30 PM EDT
BNT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 36.96 | 36.96 | 36.64 | 36.67 | 36.67 | -1.03% | 11,140 |
| Oct 12, 2026 | 37.28 | 37.45 | 37.05 | 37.05 | 37.05 | -0.03% | 5,434 |
| Oct 9, 2026 | 36.77 | 37.30 | 36.77 | 37.06 | 37.06 | 1.20% | 5,701 |
| Oct 8, 2026 | 36.54 | 36.80 | 36.21 | 36.62 | 36.62 | -0.79% | 10,300 |
| Oct 7, 2026 | 37.20 | 37.20 | 36.66 | 36.91 | 36.91 | -0.89% | 30,555 |
| Oct 6, 2026 | 37.16 | 37.38 | 37.00 | 37.24 | 37.24 | 1.14% | 25,532 |
| Oct 5, 2026 | 36.79 | 37.07 | 36.68 | 36.82 | 36.82 | -0.27% | 8,301 |
| Oct 2, 2026 | 36.90 | 37.09 | 36.78 | 36.92 | 36.92 | 1.57% | 5,970 |
| Oct 1, 2026 | 36.45 | 36.68 | 35.73 | 36.35 | 36.35 | -0.47% | 8,762 |
| Sep 30, 2026 | 36.46 | 36.63 | 36.22 | 36.52 | 36.52 | 0.27% | 14,695 |
| Sep 29, 2026 | 36.41 | 36.44 | 36.04 | 36.42 | 36.42 | 0.55% | 8,547 |
| Sep 28, 2026 | 36.41 | 36.67 | 36.17 | 36.22 | 36.22 | -1.63% | 12,058 |
| Sep 25, 2026 | 36.86 | 36.90 | 36.73 | 36.82 | 36.82 | 0.63% | 4,141 |
| Sep 24, 2026 | 36.84 | 36.90 | 36.28 | 36.59 | 36.59 | -1.32% | 8,141 |
| Sep 23, 2026 | 37.35 | 37.35 | 37.08 | 37.08 | 37.08 | -1.98% | 6,259 |
| Sep 22, 2026 | 38.23 | 38.23 | 37.80 | 37.83 | 37.83 | -0.55% | 8,504 |
| Sep 21, 2026 | 38.66 | 38.66 | 37.65 | 38.04 | 38.04 | 1.71% | 15,417 |
| Sep 18, 2026 | 37.16 | 37.64 | 37.04 | 37.40 | 37.40 | 0.54% | 56,150 |
| Sep 17, 2026 | 37.99 | 37.99 | 37.09 | 37.20 | 37.20 | 0.49% | 11,489 |
| Sep 16, 2026 | 37.45 | 37.74 | 36.73 | 37.02 | 37.02 | -0.40% | 15,607 |
| Sep 15, 2026 | 37.67 | 37.72 | 37.10 | 37.17 | 37.17 | -1.09% | 5,602 |
| Sep 14, 2026 | 38.16 | 38.16 | 37.39 | 37.58 | 37.58 | -1.42% | 15,786 |
| Sep 11, 2026 | 38.30 | 38.43 | 38.14 | 38.19 | 38.12 | 0.45% | 6,016 |
| Sep 10, 2026 | 38.08 | 38.30 | 37.84 | 38.02 | 37.95 | -1.60% | 11,418 |
| Sep 9, 2026 | 39.01 | 39.01 | 38.57 | 38.64 | 38.57 | -1.68% | 21,208 |
| Sep 8, 2026 | 41.40 | 41.40 | 39.27 | 39.30 | 39.23 | -2.34% | 60,143 |
| Sep 4, 2026 | 39.95 | 40.56 | 39.95 | 40.24 | 40.17 | -0.42% | 4,897 |
| Sep 3, 2026 | 39.87 | 40.48 | 39.87 | 40.41 | 40.34 | 1.38% | 17,086 |
| Sep 2, 2026 | 40.28 | 40.28 | 39.81 | 39.86 | 39.79 | 0.50% | 26,779 |
| Sep 1, 2026 | 40.90 | 40.90 | 39.59 | 39.66 | 39.59 | -3.83% | 12,884 |
| Aug 31, 2026 | 41.01 | 41.33 | 40.96 | 41.24 | 41.16 | -0.31% | 10,462 |
| Aug 28, 2026 | 41.53 | 41.53 | 41.21 | 41.37 | 41.29 | -0.29% | 15,592 |
| Aug 27, 2026 | 41.56 | 41.95 | 41.41 | 41.49 | 41.41 | -1.00% | 9,888 |
| Aug 26, 2026 | 42.27 | 42.27 | 41.87 | 41.91 | 41.83 | -0.76% | 10,595 |
| Aug 25, 2026 | 42.21 | 42.36 | 42.16 | 42.23 | 42.15 | 0.45% | 4,376 |
| Aug 24, 2026 | 41.71 | 42.15 | 41.66 | 42.04 | 41.96 | 0.55% | 12,794 |
| Aug 21, 2026 | 42.15 | 42.15 | 41.63 | 41.81 | 41.73 | 0.80% | 14,835 |
| Aug 20, 2026 | 42.00 | 42.01 | 41.37 | 41.48 | 41.40 | -1.68% | 7,566 |
| Aug 19, 2026 | 42.40 | 42.65 | 42.19 | 42.19 | 42.11 | 0.05% | 9,984 |
| Aug 18, 2026 | 42.18 | 42.31 | 41.91 | 42.17 | 42.09 | -1.61% | 15,081 |
| Aug 17, 2026 | 43.28 | 43.50 | 42.75 | 42.86 | 42.78 | -2.21% | 10,243 |
| Aug 14, 2026 | 44.50 | 44.50 | 43.57 | 43.83 | 43.75 | -2.66% | 4,612 |
| Aug 13, 2026 | 45.11 | 45.18 | 44.42 | 45.03 | 44.95 | 0.42% | 20,793 |
| Aug 12, 2026 | 45.01 | 45.25 | 44.50 | 44.84 | 44.76 | -0.99% | 17,197 |
| Aug 11, 2026 | 44.85 | 46.20 | 44.85 | 45.29 | 45.21 | 1.39% | 17,786 |
| Aug 10, 2026 | 44.69 | 44.91 | 44.37 | 44.67 | 44.59 | 0.25% | 8,343 |
| Aug 7, 2026 | 44.99 | 45.00 | 44.53 | 44.56 | 44.48 | -0.25% | 8,489 |
| Aug 6, 2026 | 45.13 | 45.48 | 44.63 | 44.67 | 44.59 | -1.00% | 10,396 |
| Aug 5, 2026 | 45.40 | 45.55 | 44.65 | 45.12 | 45.04 | -0.33% | 19,603 |
| Aug 4, 2026 | 43.88 | 45.48 | 43.56 | 45.27 | 45.19 | 2.77% | 14,956 |