TipRanks
Go Ultimate55% OFF

Brookfield Wealth Solutions (BNT) Historical Prices

BNT historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202639.5239.5238.8839.2139.21-0.61%16,0071.08
Oct 29, 202638.4139.5238.3739.4539.45+2.65%10,6560.72
Oct 28, 202638.0938.4338.0938.4338.43+0.95%11,6030.78
Oct 27, 202637.8538.1837.8538.0738.07+0.29%9,4750.62
Oct 26, 202637.9938.3337.9037.9637.96+0.03%11,0970.72
Oct 23, 202637.5237.9737.5237.9537.95-0.81%14,9000.97
Oct 22, 202637.7938.3837.7938.2638.26+2.05%13,1690.85
Oct 21, 202637.3537.7737.3537.4937.49+0.40%12,8100.83
Oct 20, 202636.5937.5536.5937.3437.34+2.36%13,8360.89
Oct 19, 202636.4636.6236.2636.4836.48-0.16%10,5510.67
Oct 16, 202636.8036.9036.4636.5436.54-0.65%8,2850.51
Oct 15, 202635.8436.8135.8036.7836.78+2.62%12,1000.71
Oct 14, 202635.9635.9735.6235.8435.84-2.26%5,1600.30
Oct 13, 202636.9636.9636.6436.6736.67-1.03%11,1410.64
Oct 12, 202637.2837.4537.0537.0537.05-0.03%5,4370.31
Oct 09, 202636.7737.3036.7737.0637.06+1.20%11,3230.64
Oct 08, 202636.5436.8036.2136.6236.62-0.79%11,6140.65
Oct 07, 202637.2037.2036.6636.9136.91-0.89%34,1741.94
Oct 06, 202637.1637.3837.0037.2437.24+1.14%25,6841.48
Oct 05, 202636.7937.0736.6836.8236.82-0.27%12,6930.71
Oct 02, 202636.9037.0936.7836.9236.92+1.57%10,8170.60
Oct 01, 202636.4536.6835.7336.3536.35-0.47%12,5500.69
Sep 30, 202636.4636.6336.2236.5236.52+0.27%18,0511.01
Sep 29, 202636.4136.4436.0436.4236.42+0.55%17,8481.00
Sep 28, 202636.4136.6736.1736.2236.22-1.63%16,2500.91
Sep 25, 202636.8636.9036.7336.8236.82+0.63%7,0080.39
Sep 24, 202636.8436.9036.2836.5936.59-1.32%11,5910.63
Sep 23, 202637.3537.3537.0837.0837.08-1.98%18,0300.97
Sep 22, 202638.2338.2337.8037.8337.83-0.55%8,7520.46
Sep 21, 202638.6638.6637.6538.0438.04+1.71%27,0871.42
Sep 18, 202637.1637.6437.0437.4037.40+0.54%77,8674.23
Sep 17, 202637.9937.9937.0937.2037.20+0.49%15,1880.79
Sep 16, 202637.4537.7436.7337.0237.02-0.40%16,6890.88
Sep 15, 202637.6737.7237.1037.1737.17-1.09%8,0130.41
Sep 14, 202638.1638.1637.3937.5837.58-1.42%20,2611.03
Sep 11, 202638.3038.4338.1438.1938.12+0.45%6,0160.31
Sep 10, 202638.0838.3037.8438.0237.95-1.60%11,4180.57
Sep 09, 202639.0139.0138.5738.6438.57-1.68%21,2081.06
Sep 08, 202641.4041.4039.2739.3039.23-2.34%60,1433.09
Sep 07, 202639.9540.5639.9540.2440.17+0.00%00.00
Sep 04, 202639.9540.5639.9540.2440.17-0.42%4,8970.24
Sep 03, 202639.8740.4839.8740.4140.34+1.38%17,0860.85
Sep 02, 202640.2840.2839.8139.8639.79+0.50%26,7791.35
Sep 01, 202640.9040.9039.5939.6639.59-3.83%12,8840.64
Aug 31, 202641.0141.3340.9641.2441.16-0.31%10,4620.51
Aug 28, 202641.5341.5341.2141.3741.29-0.29%15,5920.76
Aug 27, 202641.5641.9541.4141.4941.41-1.00%9,8880.48
Aug 26, 202642.2742.2741.8741.9141.83-0.76%10,5950.51
Aug 25, 202642.2142.3642.1642.2342.15+0.45%4,3760.21
Aug 24, 202641.7142.1541.6642.0441.96+0.55%12,7940.60