Brookfield Wealth Solutions Ltd. (TSX:BNT)
Canada
· Delayed Price · Currency is CAD 82.21
+3.07 (3.88%)
May 12, 2025, 4:00 PM EDT
TSX:BNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 83.00 | 83.00 | 81.42 | 82.21 | - | 3.88% | 32,592 |
| May 9, 2025 | 79.48 | 79.48 | 78.61 | 79.14 | - | -1.22% | 19,900 |
| May 8, 2025 | 77.68 | 80.97 | 77.67 | 80.12 | - | 3.94% | 47,100 |
| May 7, 2025 | 75.28 | 77.18 | 75.28 | 77.08 | - | 2.39% | 43,700 |
| May 6, 2025 | 75.27 | 75.63 | 74.88 | 75.28 | - | -0.29% | 10,400 |
| May 5, 2025 | 75.94 | 76.58 | 75.36 | 75.50 | - | -1.64% | 4,600 |
| May 2, 2025 | 76.37 | 76.80 | 75.83 | 76.76 | - | 2.62% | 15,600 |
| May 1, 2025 | 74.09 | 75.59 | 74.09 | 74.80 | - | 0.74% | 17,900 |
| Apr 30, 2025 | 72.20 | 74.34 | 72.20 | 74.25 | - | -0.20% | 32,400 |
| Apr 29, 2025 | 73.97 | 74.62 | 73.04 | 74.40 | - | 0.68% | 22,800 |
| Apr 28, 2025 | 74.28 | 74.73 | 73.36 | 73.90 | - | 0.19% | 20,100 |
| Apr 25, 2025 | 73.26 | 74.22 | 73.26 | 73.76 | - | 0.49% | 27,200 |
| Apr 24, 2025 | 71.83 | 73.55 | 71.03 | 73.40 | - | 3.39% | 20,400 |
| Apr 23, 2025 | 72.24 | 73.46 | 70.66 | 70.99 | - | 2.79% | 36,300 |
| Apr 22, 2025 | 68.16 | 69.13 | 67.96 | 69.06 | - | 3.71% | 28,300 |
| Apr 21, 2025 | 67.36 | 67.98 | 65.71 | 66.59 | - | -3.18% | 15,000 |
| Apr 17, 2025 | 68.33 | 69.32 | 68.07 | 68.78 | - | 1.34% | 27,900 |
| Apr 16, 2025 | 67.88 | 68.66 | 66.80 | 67.87 | - | -1.52% | 20,800 |
| Apr 15, 2025 | 68.49 | 69.42 | 68.20 | 68.92 | - | 0.80% | 23,000 |
| Apr 14, 2025 | 68.45 | 68.80 | 67.43 | 68.37 | - | 1.14% | 34,700 |
| Apr 11, 2025 | 65.28 | 67.94 | 65.12 | 67.60 | - | 2.92% | 37,800 |
| Apr 10, 2025 | 70.25 | 70.25 | 64.04 | 65.68 | - | -7.95% | 87,200 |
| Apr 9, 2025 | 62.73 | 71.83 | 62.00 | 71.35 | - | 11.97% | 153,400 |
| Apr 8, 2025 | 67.67 | 68.45 | 62.89 | 63.72 | - | -2.34% | 93,600 |
| Apr 7, 2025 | 63.26 | 68.12 | 62.46 | 65.25 | - | -0.97% | 111,000 |
| Apr 4, 2025 | 69.58 | 69.59 | 64.51 | 65.89 | - | -7.26% | 93,200 |
| Apr 3, 2025 | 74.07 | 74.11 | 70.83 | 71.05 | - | -8.68% | 61,600 |
| Apr 2, 2025 | 75.53 | 77.90 | 75.34 | 77.80 | - | 1.18% | 26,900 |
| Apr 1, 2025 | 74.87 | 77.24 | 74.48 | 76.89 | - | 2.25% | 28,000 |
| Mar 31, 2025 | 73.43 | 75.45 | 72.63 | 75.20 | - | 1.20% | 41,500 |
| Mar 28, 2025 | 77.05 | 77.06 | 74.10 | 74.31 | - | -3.94% | 20,800 |
| Mar 27, 2025 | 76.82 | 77.77 | 76.34 | 77.36 | - | -0.26% | 26,500 |
| Mar 26, 2025 | 78.96 | 79.22 | 76.98 | 77.56 | - | -1.72% | 24,200 |
| Mar 25, 2025 | 79.40 | 79.40 | 77.86 | 78.92 | - | -0.59% | 54,300 |
| Mar 24, 2025 | 78.62 | 79.42 | 78.59 | 79.39 | - | 3.51% | 22,600 |
| Mar 21, 2025 | 75.87 | 76.93 | 75.52 | 76.70 | - | -0.36% | 61,600 |
| Mar 20, 2025 | 77.60 | 77.79 | 76.47 | 76.98 | - | -0.80% | 44,300 |
| Mar 19, 2025 | 74.48 | 77.95 | 74.24 | 77.60 | - | 3.83% | 76,400 |
| Mar 18, 2025 | 74.07 | 74.75 | 73.56 | 74.74 | - | 0.90% | 38,400 |
| Mar 17, 2025 | 72.94 | 74.30 | 72.71 | 74.07 | - | 2.45% | 21,400 |
| Mar 14, 2025 | 71.26 | 72.50 | 70.57 | 72.30 | - | 2.76% | 28,500 |
| Mar 13, 2025 | 72.24 | 72.24 | 70.18 | 70.36 | - | -2.87% | 48,500 |
| Mar 12, 2025 | 73.34 | 73.36 | 71.57 | 72.44 | - | 0.71% | 32,200 |
| Mar 11, 2025 | 72.16 | 72.76 | 71.36 | 71.93 | - | -0.95% | 38,800 |
| Mar 10, 2025 | 72.88 | 73.97 | 71.62 | 72.62 | - | -3.17% | 102,200 |
| Mar 7, 2025 | 74.73 | 75.39 | 72.42 | 75.00 | - | -0.17% | 49,500 |
| Mar 6, 2025 | 76.93 | 77.12 | 74.51 | 75.13 | - | -5.25% | 35,700 |
| Mar 5, 2025 | 76.89 | 79.29 | 76.89 | 79.29 | - | 2.13% | 45,900 |
| Mar 4, 2025 | 80.03 | 80.39 | 76.79 | 77.64 | - | -5.16% | 56,100 |
| Mar 3, 2025 | 83.80 | 84.29 | 81.54 | 81.86 | - | -2.36% | 43,300 |