Brookfield Wealth Solutio... (BNT)
49.45
0.80 (1.64%)
At close: Apr 14, 2025, 3:59 PM
49.27
-0.35%
After-hours: Apr 14, 2025, 06:21 PM EDT
Brookfield Wealth Solutions Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 11, 2025 | 46.92 | 46.92 | 48.80 | 48.80 | 46.92 | 46.92 | 48.65 | 48.65 | 3.67% | 20,244 |
| Apr 10, 2025 | 49.64 | 49.64 | 49.64 | 49.64 | 45.72 | 45.72 | 46.93 | 46.93 | -6.90% | 38,400 |
| Apr 9, 2025 | 44.23 | 44.23 | 51.07 | 51.07 | 43.69 | 43.69 | 50.41 | 50.41 | 12.77% | 124,000 |
| Apr 8, 2025 | 47.73 | 47.73 | 48.18 | 48.18 | 44.14 | 44.14 | 44.70 | 44.70 | -1.84% | 65,407 |
| Apr 7, 2025 | 44.02 | 44.02 | 48.59 | 48.59 | 44.00 | 44.00 | 45.54 | 45.54 | -1.64% | 59,600 |
| Apr 4, 2025 | 47.96 | 47.96 | 48.25 | 48.25 | 45.56 | 45.56 | 46.30 | 46.30 | -8.15% | 35,811 |
| Apr 3, 2025 | 51.66 | 51.66 | 52.18 | 52.18 | 50.32 | 50.32 | 50.41 | 50.41 | -7.03% | 19,215 |
| Apr 2, 2025 | 52.77 | 52.77 | 54.35 | 54.35 | 52.77 | 52.77 | 54.22 | 54.22 | 0.87% | 11,500 |
| Apr 1, 2025 | 52.00 | 52.00 | 54.01 | 54.01 | 51.88 | 51.88 | 53.75 | 53.75 | 3.01% | 14,639 |
| Mar 31, 2025 | 50.74 | 50.74 | 52.32 | 52.32 | 50.59 | 50.59 | 52.18 | 52.18 | 0.81% | 14,323 |
| Mar 28, 2025 | 53.78 | 53.78 | 53.78 | 53.78 | 51.76 | 51.76 | 51.76 | 51.76 | -3.97% | 7,300 |
| Mar 27, 2025 | 53.69 | 53.69 | 54.21 | 54.21 | 53.43 | 53.43 | 53.90 | 53.90 | -0.55% | 21,900 |
| Mar 26, 2025 | 55.40 | 55.40 | 55.40 | 55.40 | 54.20 | 54.20 | 54.20 | 54.20 | -1.92% | 5,300 |
| Mar 25, 2025 | 55.86 | 55.86 | 55.86 | 55.86 | 54.78 | 54.78 | 55.26 | 55.26 | -0.22% | 5,146 |
| Mar 24, 2025 | 55.00 | 55.00 | 55.48 | 55.48 | 54.80 | 54.80 | 55.38 | 55.38 | 3.40% | 8,749 |
| Mar 21, 2025 | 53.04 | 53.04 | 53.70 | 53.70 | 52.91 | 52.91 | 53.56 | 53.56 | -0.17% | 13,900 |
| Mar 20, 2025 | 53.65 | 53.65 | 54.22 | 54.22 | 53.31 | 53.31 | 53.65 | 53.65 | -0.92% | 20,200 |
| Mar 19, 2025 | 52.05 | 52.05 | 54.42 | 54.42 | 51.97 | 51.97 | 54.15 | 54.15 | 3.99% | 43,024 |
| Mar 18, 2025 | 51.72 | 51.72 | 52.19 | 52.19 | 51.46 | 51.46 | 52.07 | 52.07 | 0.52% | 22,400 |
| Mar 17, 2025 | 50.85 | 50.85 | 51.90 | 51.90 | 50.70 | 50.70 | 51.80 | 51.80 | 2.74% | 12,727 |
| Mar 14, 2025 | 49.61 | 49.61 | 50.42 | 50.42 | 48.92 | 48.92 | 50.42 | 50.42 | 3.55% | 8,430 |
| Mar 13, 2025 | 49.99 | 49.90 | 49.99 | 49.90 | 48.59 | 48.50 | 48.69 | 48.60 | -3.35% | 14,000 |
| Mar 12, 2025 | 50.50 | 50.41 | 50.79 | 50.70 | 49.74 | 49.65 | 50.38 | 50.29 | 1.00% | 10,820 |
| Mar 11, 2025 | 50.64 | 50.55 | 50.64 | 50.55 | 49.20 | 49.11 | 49.88 | 49.79 | -0.50% | 18,800 |
| Mar 10, 2025 | 50.55 | 50.46 | 51.33 | 51.24 | 49.78 | 49.69 | 50.13 | 50.04 | -3.82% | 19,033 |
| Mar 7, 2025 | 51.98 | 51.88 | 52.36 | 52.26 | 50.29 | 50.19 | 52.12 | 52.02 | -0.70% | 19,100 |
| Mar 6, 2025 | 54.15 | 54.05 | 54.15 | 54.05 | 52.11 | 52.01 | 52.49 | 52.39 | -5.03% | 18,045 |
| Mar 5, 2025 | 53.70 | 53.60 | 55.29 | 55.19 | 53.70 | 53.60 | 55.27 | 55.17 | 3.15% | 15,218 |
| Mar 4, 2025 | 55.50 | 55.40 | 56.20 | 56.10 | 53.13 | 53.03 | 53.58 | 53.48 | -4.98% | 47,312 |
| Mar 3, 2025 | 57.75 | 57.65 | 58.64 | 58.54 | 56.16 | 56.06 | 56.39 | 56.29 | -2.52% | 54,548 |
| Feb 28, 2025 | 57.30 | 57.19 | 57.93 | 57.82 | 56.52 | 56.41 | 57.85 | 57.74 | 1.38% | 16,000 |
| Feb 27, 2025 | 57.20 | 57.09 | 57.86 | 57.75 | 56.67 | 56.56 | 57.06 | 56.95 | -0.95% | 8,900 |
| Feb 26, 2025 | 58.29 | 58.18 | 58.29 | 58.18 | 57.61 | 57.50 | 57.61 | 57.50 | -0.14% | 2,429 |
| Feb 25, 2025 | 57.63 | 57.53 | 57.96 | 57.86 | 57.19 | 57.09 | 57.69 | 57.59 | -0.43% | 3,900 |
| Feb 24, 2025 | 59.03 | 58.92 | 59.05 | 58.94 | 57.52 | 57.41 | 57.94 | 57.83 | -1.50% | 7,300 |
| Feb 21, 2025 | 59.81 | 59.70 | 60.14 | 60.03 | 58.48 | 58.37 | 58.82 | 58.71 | -1.74% | 15,033 |
| Feb 20, 2025 | 60.15 | 60.04 | 60.84 | 60.73 | 59.38 | 59.27 | 59.86 | 59.75 | -1.06% | 6,301 |
| Feb 19, 2025 | 61.23 | 61.12 | 61.23 | 61.12 | 60.39 | 60.28 | 60.50 | 60.39 | -1.19% | 7,700 |
| Feb 18, 2025 | 60.77 | 60.66 | 61.31 | 61.20 | 60.77 | 60.66 | 61.23 | 61.12 | 0.74% | 11,000 |
| Feb 14, 2025 | 61.13 | 61.02 | 61.19 | 61.08 | 60.76 | 60.65 | 60.78 | 60.67 | 0.78% | 4,300 |
| Feb 13, 2025 | 59.16 | 59.05 | 60.91 | 60.80 | 59.16 | 59.05 | 60.31 | 60.20 | 3.32% | 11,400 |
| Feb 12, 2025 | 58.05 | 57.94 | 58.60 | 58.49 | 57.73 | 57.62 | 58.37 | 58.26 | -0.39% | 9,618 |
| Feb 11, 2025 | 58.98 | 58.87 | 58.98 | 58.87 | 58.24 | 58.13 | 58.60 | 58.49 | -1.43% | 7,000 |
| Feb 10, 2025 | 59.65 | 59.54 | 59.70 | 59.59 | 59.45 | 59.34 | 59.45 | 59.34 | -0.17% | 11,200 |
| Feb 7, 2025 | 60.33 | 60.22 | 60.33 | 60.22 | 59.35 | 59.24 | 59.55 | 59.44 | -0.48% | 7,634 |
| Feb 6, 2025 | 59.85 | 59.74 | 60.32 | 60.21 | 59.54 | 59.43 | 59.84 | 59.73 | 1.05% | 10,429 |
| Feb 5, 2025 | 58.67 | 58.56 | 59.47 | 59.36 | 58.67 | 58.56 | 59.22 | 59.11 | 1.33% | 5,716 |
| Feb 4, 2025 | 59.74 | 59.63 | 59.88 | 59.77 | 58.44 | 58.33 | 58.44 | 58.33 | -1.47% | 12,604 |
| Feb 3, 2025 | 59.18 | 59.07 | 60.00 | 59.89 | 58.25 | 58.14 | 59.31 | 59.20 | -3.15% | 19,400 |
| Jan 31, 2025 | 61.68 | 61.57 | 62.72 | 62.61 | 61.09 | 60.98 | 61.24 | 61.13 | -1.05% | 11,902 |