Brookfield Wealth Solutions Ltd. (BNT)
NYSE: BNT · Real-Time Price · USD
58.63
+1.92 (3.39%)
At close: May 12, 2025, 4:00 PM
58.63
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
BNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 59.00 | 59.00 | 58.30 | 58.63 | 58.63 | 3.39% | 9,519 |
| May 9, 2025 | 58.00 | 58.00 | 56.44 | 56.71 | 56.71 | -2.29% | 10,991 |
| May 8, 2025 | 55.21 | 58.14 | 55.21 | 58.04 | 58.04 | 4.11% | 23,043 |
| May 7, 2025 | 55.10 | 55.75 | 55.09 | 55.75 | 55.75 | 1.86% | 9,406 |
| May 6, 2025 | 53.93 | 54.94 | 53.93 | 54.73 | 54.73 | 0.15% | 5,933 |
| May 5, 2025 | 55.25 | 55.43 | 54.63 | 54.65 | 54.65 | -1.42% | 5,655 |
| May 2, 2025 | 55.04 | 55.71 | 54.86 | 55.44 | 55.44 | 2.57% | 16,508 |
| May 1, 2025 | 53.80 | 54.56 | 53.80 | 54.05 | 54.05 | 0.73% | 15,294 |
| Apr 30, 2025 | 52.66 | 53.96 | 52.42 | 53.66 | 53.66 | 0.39% | 11,160 |
| Apr 29, 2025 | 52.99 | 53.84 | 52.99 | 53.45 | 53.45 | 0.36% | 12,071 |
| Apr 28, 2025 | 53.33 | 54.00 | 52.98 | 53.26 | 53.26 | 0.11% | 10,245 |
| Apr 25, 2025 | 52.50 | 53.54 | 52.50 | 53.20 | 53.20 | 0.42% | 18,412 |
| Apr 24, 2025 | 51.07 | 53.04 | 51.07 | 52.98 | 52.98 | 3.80% | 11,648 |
| Apr 23, 2025 | 51.70 | 52.97 | 50.93 | 51.04 | 51.04 | 2.06% | 8,916 |
| Apr 22, 2025 | 49.10 | 50.05 | 49.10 | 50.01 | 50.01 | 4.14% | 18,263 |
| Apr 21, 2025 | 49.36 | 49.36 | 47.48 | 48.02 | 48.02 | -3.17% | 12,911 |
| Apr 17, 2025 | 49.38 | 49.81 | 49.38 | 49.59 | 49.59 | 1.54% | 15,675 |
| Apr 16, 2025 | 49.09 | 49.48 | 48.26 | 48.84 | 48.84 | -0.79% | 15,082 |
| Apr 15, 2025 | 48.83 | 49.99 | 48.79 | 49.23 | 49.23 | -0.02% | 12,536 |
| Apr 14, 2025 | 50.26 | 50.26 | 48.57 | 49.24 | 49.24 | 1.21% | 12,270 |
| Apr 11, 2025 | 46.92 | 48.80 | 46.92 | 48.65 | 48.65 | 3.67% | 20,816 |
| Apr 10, 2025 | 49.64 | 49.64 | 45.72 | 46.93 | 46.93 | -6.90% | 38,376 |
| Apr 9, 2025 | 44.23 | 51.07 | 43.69 | 50.41 | 50.41 | 12.77% | 123,964 |
| Apr 8, 2025 | 47.73 | 48.18 | 44.14 | 44.70 | 44.70 | -1.84% | 65,407 |
| Apr 7, 2025 | 44.02 | 48.59 | 44.00 | 45.54 | 45.54 | -1.64% | 59,575 |
| Apr 4, 2025 | 47.96 | 48.25 | 45.56 | 46.30 | 46.30 | -8.15% | 35,811 |
| Apr 3, 2025 | 51.66 | 52.18 | 50.32 | 50.41 | 50.41 | -7.03% | 19,215 |
| Apr 2, 2025 | 52.77 | 54.35 | 52.77 | 54.22 | 54.22 | 0.87% | 11,488 |
| Apr 1, 2025 | 52.00 | 54.01 | 51.88 | 53.75 | 53.75 | 3.01% | 14,639 |
| Mar 31, 2025 | 50.74 | 52.32 | 50.59 | 52.18 | 52.18 | 0.81% | 14,323 |
| Mar 28, 2025 | 53.78 | 53.78 | 51.76 | 51.76 | 51.76 | -3.97% | 7,262 |
| Mar 27, 2025 | 53.69 | 54.21 | 53.43 | 53.90 | 53.90 | -0.55% | 21,890 |
| Mar 26, 2025 | 55.40 | 55.40 | 54.20 | 54.20 | 54.20 | -1.92% | 5,290 |
| Mar 25, 2025 | 55.86 | 55.86 | 54.78 | 55.26 | 55.26 | -0.22% | 5,146 |
| Mar 24, 2025 | 55.00 | 55.48 | 54.80 | 55.38 | 55.38 | 3.40% | 8,749 |
| Mar 21, 2025 | 53.04 | 53.70 | 52.91 | 53.56 | 53.56 | -0.17% | 13,883 |
| Mar 20, 2025 | 53.65 | 54.22 | 53.31 | 53.65 | 53.65 | -0.92% | 20,151 |
| Mar 19, 2025 | 52.05 | 54.42 | 51.97 | 54.15 | 54.15 | 3.99% | 43,024 |
| Mar 18, 2025 | 51.72 | 52.19 | 51.46 | 52.07 | 52.07 | 0.52% | 22,380 |
| Mar 17, 2025 | 50.85 | 51.90 | 50.70 | 51.80 | 51.80 | 2.74% | 12,727 |
| Mar 14, 2025 | 49.61 | 50.42 | 48.92 | 50.42 | 50.42 | 3.55% | 8,430 |
| Mar 13, 2025 | 49.99 | 49.99 | 48.59 | 48.69 | 48.69 | -3.35% | 13,997 |
| Mar 12, 2025 | 50.50 | 50.79 | 49.74 | 50.38 | 50.38 | 1.00% | 10,820 |
| Mar 11, 2025 | 50.64 | 50.64 | 49.20 | 49.88 | 49.88 | -0.50% | 18,776 |
| Mar 10, 2025 | 50.55 | 51.33 | 49.78 | 50.13 | 50.13 | -3.82% | 17,389 |
| Mar 7, 2025 | 51.98 | 52.36 | 50.29 | 52.12 | 52.12 | -0.70% | 19,088 |
| Mar 6, 2025 | 54.15 | 54.15 | 52.11 | 52.49 | 52.49 | -5.03% | 18,045 |
| Mar 5, 2025 | 53.70 | 55.29 | 53.70 | 55.27 | 55.27 | 3.15% | 15,218 |
| Mar 4, 2025 | 55.50 | 56.20 | 53.13 | 53.58 | 53.58 | -4.98% | 47,312 |
| Mar 3, 2025 | 57.75 | 58.64 | 56.16 | 56.39 | 56.39 | -2.52% | 54,548 |