Brookfield Wealth Solutions Ltd. (TSX:BNT)
Canada
· Delayed Price · Currency is CAD 90.39
-0.46 (-0.51%)
Aug 15, 2025, 4:00 PM EDT
TSX:BNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 90.59 | 90.85 | 89.87 | 90.40 | - | -0.50% | 31,282 |
| Aug 14, 2025 | 90.61 | 91.09 | 90.13 | 90.85 | - | -0.49% | 11,300 |
| Aug 13, 2025 | 91.06 | 91.36 | 90.55 | 91.30 | - | 0.79% | 21,400 |
| Aug 12, 2025 | 88.69 | 90.60 | 88.69 | 90.58 | - | 1.62% | 14,700 |
| Aug 11, 2025 | 89.00 | 89.15 | 88.47 | 89.14 | - | 0.06% | 15,500 |
| Aug 8, 2025 | 91.70 | 91.70 | 88.31 | 89.09 | - | -0.11% | 25,800 |
| Aug 7, 2025 | 93.46 | 93.46 | 88.81 | 89.19 | - | -4.12% | 70,100 |
| Aug 6, 2025 | 92.67 | 93.55 | 92.35 | 93.02 | - | 0.76% | 25,800 |
| Aug 5, 2025 | 91.70 | 92.86 | 91.20 | 92.32 | - | 2.57% | 24,100 |
| Aug 1, 2025 | 90.20 | 90.80 | 89.03 | 90.01 | - | -2.88% | 34,200 |
| Jul 31, 2025 | 93.37 | 94.73 | 92.51 | 92.68 | - | -0.71% | 30,600 |
| Jul 30, 2025 | 94.00 | 94.65 | 92.36 | 93.34 | - | 0.05% | 32,500 |
| Jul 29, 2025 | 92.77 | 93.45 | 92.29 | 93.29 | - | 0.61% | 32,200 |
| Jul 28, 2025 | 92.29 | 93.12 | 92.01 | 92.72 | - | -0.06% | 14,000 |
| Jul 25, 2025 | 92.16 | 93.00 | 91.88 | 92.78 | - | 1.00% | 45,300 |
| Jul 24, 2025 | 94.53 | 94.53 | 91.61 | 91.86 | - | -0.03% | 23,800 |
| Jul 23, 2025 | 91.75 | 92.53 | 91.06 | 91.89 | - | 1.86% | 17,600 |
| Jul 22, 2025 | 90.86 | 90.86 | 89.58 | 90.21 | - | -0.45% | 16,100 |
| Jul 21, 2025 | 92.65 | 92.65 | 90.62 | 90.62 | - | -1.50% | 16,300 |
| Jul 18, 2025 | 93.38 | 93.70 | 92.00 | 92.00 | - | -1.72% | 20,200 |
| Jul 17, 2025 | 91.06 | 93.85 | 90.10 | 93.61 | - | 4.32% | 35,000 |
| Jul 16, 2025 | 87.19 | 90.01 | 87.01 | 89.73 | - | 3.39% | 44,200 |
| Jul 15, 2025 | 87.36 | 87.60 | 86.67 | 86.79 | - | -0.86% | 27,700 |
| Jul 14, 2025 | 85.90 | 87.59 | 85.81 | 87.54 | - | 1.53% | 20,900 |
| Jul 11, 2025 | 86.12 | 86.53 | 85.81 | 86.22 | - | -1.00% | 19,200 |
| Jul 10, 2025 | 85.82 | 87.57 | 85.77 | 87.09 | - | 2.24% | 27,300 |
| Jul 9, 2025 | 85.80 | 85.80 | 84.72 | 85.18 | - | -0.77% | 31,700 |
| Jul 8, 2025 | 86.41 | 86.41 | 85.73 | 85.84 | - | 0.07% | 25,000 |
| Jul 7, 2025 | 88.14 | 88.14 | 85.78 | 85.78 | - | -1.58% | 21,300 |
| Jul 4, 2025 | 87.58 | 87.92 | 86.99 | 87.16 | - | 0.07% | 9,400 |
| Jul 3, 2025 | 86.11 | 87.45 | 85.67 | 87.10 | - | 2.48% | 16,900 |
| Jul 2, 2025 | 84.00 | 85.26 | 83.06 | 84.99 | - | 0.96% | 34,700 |
| Jun 30, 2025 | 84.90 | 84.90 | 83.57 | 84.18 | - | -0.48% | 23,300 |
| Jun 27, 2025 | 83.32 | 85.05 | 83.32 | 84.59 | - | 1.29% | 13,000 |
| Jun 26, 2025 | 82.44 | 83.51 | 82.44 | 83.51 | - | 0.97% | 9,600 |
| Jun 25, 2025 | 84.80 | 84.80 | 82.18 | 82.71 | - | -1.58% | 26,600 |
| Jun 24, 2025 | 82.98 | 84.39 | 82.86 | 84.04 | - | 2.80% | 8,600 |
| Jun 23, 2025 | 81.05 | 81.97 | 80.14 | 81.75 | - | 0.75% | 16,500 |
| Jun 20, 2025 | 84.54 | 84.54 | 80.66 | 81.14 | - | 0.45% | 56,900 |
| Jun 19, 2025 | 80.99 | 81.26 | 79.96 | 80.78 | - | -0.90% | 11,400 |
| Jun 18, 2025 | 80.00 | 81.86 | 80.00 | 81.51 | - | 3.65% | 27,300 |
| Jun 17, 2025 | 79.37 | 79.40 | 78.54 | 78.64 | - | -1.11% | 14,400 |
| Jun 16, 2025 | 78.80 | 80.34 | 78.80 | 79.52 | - | 1.09% | 15,300 |
| Jun 13, 2025 | 79.63 | 79.64 | 78.29 | 78.66 | - | -2.22% | 16,200 |
| Jun 12, 2025 | 80.30 | 80.74 | 80.05 | 80.45 | - | -0.63% | 12,100 |
| Jun 11, 2025 | 81.32 | 81.83 | 80.85 | 80.96 | - | 0.42% | 11,700 |
| Jun 10, 2025 | 80.52 | 80.80 | 79.98 | 80.62 | - | 0.75% | 9,600 |
| Jun 9, 2025 | 79.67 | 80.42 | 78.58 | 80.02 | - | -0.56% | 21,200 |
| Jun 6, 2025 | 79.21 | 81.00 | 79.21 | 80.47 | - | 1.81% | 17,500 |
| Jun 5, 2025 | 79.79 | 79.79 | 78.95 | 79.04 | - | -0.09% | 13,300 |