Brookfield Reinsurance Lt... (BNRE)
NYSE: BNRE
· Real-Time Price · USD
47.12
-0.38 (-0.80%)
At close: Sep 05, 2024, 10:00 PM
BNRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2024 | 52.93 | 53.28 | 52.79 | 53.28 | 53.28 | 0.23% | 7,239 |
| Sep 30, 2024 | 53.00 | 53.37 | 52.88 | 53.16 | 53.16 | -0.32% | 7,048 |
| Sep 27, 2024 | 53.45 | 53.86 | 53.33 | 53.33 | 53.33 | -0.28% | 8,445 |
| Sep 26, 2024 | 53.32 | 54.16 | 53.32 | 53.48 | 53.48 | 2.51% | 12,709 |
| Sep 25, 2024 | 52.10 | 52.34 | 52.10 | 52.17 | 52.17 | -1.42% | 4,118 |
| Sep 24, 2024 | 52.72 | 53.13 | 52.67 | 52.92 | 52.92 | 0.53% | 110,761 |
| Sep 23, 2024 | 52.53 | 52.64 | 52.26 | 52.64 | 52.64 | 0.59% | 9,780 |
| Sep 20, 2024 | 51.81 | 52.42 | 51.69 | 52.33 | 52.33 | 0.33% | 4,042 |
| Sep 19, 2024 | 51.12 | 52.22 | 50.78 | 52.16 | 52.16 | 4.22% | 4,210 |
| Sep 18, 2024 | 50.22 | 50.91 | 50.05 | 50.05 | 50.05 | -0.30% | 5,724 |
| Sep 17, 2024 | 50.38 | 50.76 | 50.03 | 50.20 | 50.20 | -0.42% | 6,699 |
| Sep 16, 2024 | 49.92 | 50.41 | 49.67 | 50.41 | 50.41 | 2.27% | 9,998 |
| Sep 13, 2024 | 49.51 | 49.83 | 49.18 | 49.29 | 49.29 | 0.98% | 4,923 |
| Sep 12, 2024 | 47.80 | 48.83 | 47.80 | 48.81 | 48.81 | 2.52% | 10,732 |
| Sep 11, 2024 | 47.06 | 47.61 | 46.67 | 47.61 | 47.53 | 0.68% | 11,351 |
| Sep 10, 2024 | 46.95 | 47.29 | 46.27 | 47.29 | 47.21 | 0.08% | 7,415 |
| Sep 9, 2024 | 47.36 | 47.64 | 47.16 | 47.25 | 47.25 | 2.12% | 2,004 |
| Sep 6, 2024 | 47.26 | 47.29 | 46.10 | 46.27 | 46.27 | -1.80% | 9,152 |
| Sep 5, 2024 | 47.72 | 48.18 | 47.12 | 47.12 | 47.12 | -0.80% | 6,900 |
| Sep 4, 2024 | 48.08 | 48.57 | 47.50 | 47.50 | 47.50 | -0.88% | 2,400 |