NYSE - Delayed Quote USD

Brookfield Wealth Solutions Ltd. (BNT)

55.75

+1.02

+(1.86%)

At close: May 7 at 4:00:01 PM EDT

56.04

+0.29

+(0.52%)

Pre-Market: 8:11:30 AM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 7, 2025	55.10	55.75	55.09	55.75	55.75	9,400
May 6, 2025	53.93	54.94	53.93	54.73	54.73	5,900
May 5, 2025	55.25	55.43	54.63	54.65	54.65	5,700
May 2, 2025	55.04	55.71	54.85	55.44	55.44	16,500
May 1, 2025	53.80	54.56	53.80	54.05	54.05	15,200
Apr 30, 2025	52.66	53.96	52.42	53.66	53.66	11,200
Apr 29, 2025	52.99	53.84	52.99	53.45	53.45	12,100
Apr 28, 2025	53.33	54.00	52.97	53.26	53.26	10,200
Apr 25, 2025	52.50	53.53	52.50	53.20	53.20	18,400
Apr 24, 2025	51.07	53.03	51.07	52.98	52.98	11,600
Apr 23, 2025	51.70	52.97	50.93	51.04	51.04	8,900
Apr 22, 2025	49.10	50.05	49.10	50.01	50.01	18,300
Apr 21, 2025	49.36	49.36	47.48	48.02	48.02	12,900
Apr 17, 2025	49.38	49.81	49.38	49.59	49.59	15,600
Apr 16, 2025	49.09	49.48	48.26	48.84	48.84	15,100
Apr 15, 2025	48.83	49.99	48.79	49.23	49.23	12,500
Apr 14, 2025	50.26	50.26	48.57	49.24	49.24	12,300
Apr 11, 2025	46.92	48.80	46.92	48.65	48.65	20,800
Apr 10, 2025	49.64	49.64	45.72	46.93	46.93	38,400
Apr 9, 2025	44.23	51.07	43.69	50.41	50.41	124,000
Apr 8, 2025	47.73	48.18	44.14	44.70	44.70	65,400
Apr 7, 2025	44.02	48.59	44.00	45.54	45.54	59,600
Apr 4, 2025	47.96	48.25	45.56	46.30	46.30	35,800
Apr 3, 2025	51.66	52.18	50.32	50.41	50.41	19,200
Apr 2, 2025	52.77	54.35	52.77	54.22	54.22	11,500
Apr 1, 2025	52.00	54.01	51.88	53.75	53.75	14,600
Mar 31, 2025	50.74	52.32	50.59	52.18	52.18	14,300
Mar 28, 2025	53.78	53.78	51.76	51.76	51.76	7,300
Mar 27, 2025	53.69	54.21	53.43	53.90	53.90	21,900
Mar 26, 2025	55.40	55.40	54.20	54.20	54.20	5,300
Mar 25, 2025	55.86	55.86	54.78	55.26	55.26	5,100
Mar 24, 2025	55.00	55.48	54.80	55.38	55.38	8,700
Mar 21, 2025	53.04	53.70	52.91	53.56	53.56	13,900
Mar 20, 2025	53.65	54.22	53.31	53.65	53.65	20,200
Mar 19, 2025	52.05	54.42	51.97	54.15	54.15	43,000
Mar 18, 2025	51.72	52.19	51.46	52.07	52.07	22,400
Mar 17, 2025	50.85	51.90	50.70	51.80	51.80	12,700
Mar 14, 2025	49.61	50.42	48.92	50.42	50.42	8,400
Mar 13, 2025	49.99	49.99	48.59	48.69	48.69	14,000
Mar 12, 2025	50.50	50.79	49.74	50.38	50.38	10,800
Mar 11, 2025	50.64	50.64	49.20	49.88	49.88	18,800
Mar 10, 2025	50.55	51.33	49.78	50.13	50.13	19,000
Mar 7, 2025	51.98	52.35	50.29	52.12	52.12	19,100
Mar 6, 2025	54.15	54.15	52.11	52.49	52.49	18,000
Mar 5, 2025	53.70	55.29	53.70	55.27	55.27	15,200
Mar 4, 2025	55.50	56.20	53.13	53.58	53.58	47,300
Mar 3, 2025	57.75	58.64	56.16	56.39	56.39	54,500
Feb 28, 2025	57.30	57.93	56.52	57.85	57.85	16,000
Feb 27, 2025	57.20	57.86	56.67	57.06	57.06	8,900
Feb 26, 2025	58.29	58.29	57.61	57.61	57.61	2,400
Feb 25, 2025	57.63	57.96	57.19	57.69	57.69	3,900
Feb 24, 2025	59.03	59.05	57.52	57.94	57.94	7,300
Feb 21, 2025	59.81	60.14	58.48	58.82	58.82	15,000
Feb 20, 2025	60.15	60.84	59.38	59.86	59.86	6,300
Feb 19, 2025	61.23	61.23	60.39	60.50	60.50	7,700
Feb 18, 2025	60.77	61.31	60.77	61.23	61.23	11,000
Feb 14, 2025	61.13	61.19	60.76	60.78	60.78	4,300
Feb 13, 2025	59.16	60.91	59.16	60.31	60.31	11,400
Feb 12, 2025	58.05	58.60	57.73	58.37	58.37	9,600
Feb 11, 2025	58.98	58.98	58.24	58.60	58.60	7,000
Feb 10, 2025	59.65	59.70	59.45	59.45	59.45	11,200
Feb 7, 2025	60.33	60.33	59.35	59.55	59.55	7,600
Feb 6, 2025	59.85	60.32	59.54	59.84	59.84	10,400
Feb 5, 2025	58.67	59.47	58.67	59.22	59.22	5,700
Feb 4, 2025	59.74	59.88	58.44	58.44	58.44	12,600
Feb 3, 2025	59.18	60.00	58.25	59.31	59.31	19,400
Jan 31, 2025	61.68	62.72	61.09	61.24	61.24	11,900
Jan 30, 2025	61.90	62.07	61.70	61.89	61.89	14,100
Jan 29, 2025	61.09	61.20	60.40	60.47	60.47	9,300
Jan 28, 2025	59.68	60.43	59.68	60.43	60.43	5,300
Jan 27, 2025	60.54	60.54	59.42	59.93	59.93	5,400
Jan 24, 2025	59.55	61.05	59.55	61.05	61.05	11,200
Jan 23, 2025	58.58	59.55	58.58	59.48	59.48	5,200
Jan 22, 2025	59.49	59.49	58.98	58.98	58.98	7,400
Jan 21, 2025	58.40	59.87	58.40	59.73	59.73	16,400
Jan 17, 2025	58.18	58.28	58.04	58.11	58.11	7,600
Jan 16, 2025	56.93	57.52	56.86	57.52	57.52	5,700
Jan 15, 2025	56.64	57.55	56.64	56.90	56.90	9,800
Jan 14, 2025	55.16	55.77	54.96	55.25	55.25	14,600
Jan 13, 2025	54.21	55.10	54.01	54.96	54.96	13,200
Jan 10, 2025	57.50	57.50	55.03	55.03	55.03	16,500
Jan 8, 2025	56.21	58.43	56.21	58.27	58.27	9,200
Jan 7, 2025	57.23	58.14	56.65	56.76	56.76	34,400
Jan 6, 2025	58.40	58.40	57.15	57.22	57.22	17,100
Jan 3, 2025	58.06	58.07	57.56	57.80	57.80	7,900
Jan 2, 2025	57.66	57.84	56.88	57.39	57.39	5,300
Dec 31, 2024	58.00	58.00	57.23	57.44	57.44	7,400
Dec 30, 2024	56.44	57.53	56.12	57.35	57.35	3,000
Dec 27, 2024	57.78	57.78	56.89	56.89	56.89	2,700
Dec 26, 2024	56.71	57.83	56.71	57.78	57.78	4,300
Dec 24, 2024	57.00	57.38	56.92	57.38	57.38	3,100
Dec 23, 2024	56.25	56.99	55.90	56.99	56.99	6,300
Dec 20, 2024	55.57	56.83	55.57	56.02	56.02	5,000
Dec 19, 2024	55.86	56.36	55.44	55.53	55.53	16,200
Dec 18, 2024	58.67	59.56	55.28	55.44	55.44	20,400
Dec 17, 2024	58.92	58.94	58.37	58.88	58.88	13,400
Dec 16, 2024	58.60	59.13	58.57	59.13	59.13	7,900
Dec 13, 2024	59.45	59.45	58.66	58.72	58.72	5,800
Dec 12, 2024	59.70	60.13	59.07	59.13	59.13	9,500
Dec 11, 2024	59.77	60.41	59.61	60.00	60.00	4,000
Dec 10, 2024	59.00	59.50	58.53	59.09	59.09	14,900
Dec 9, 2024	60.12	60.62	59.03	59.04	59.04	9,600
Dec 6, 2024	60.11	60.11	59.57	59.71	59.71	5,400
Dec 5, 2024	60.26	60.95	59.82	59.82	59.82	9,400
Dec 4, 2024	61.27	61.27	60.43	60.64	60.64	7,600
Dec 3, 2024	62.16	62.26	60.81	60.94	60.94	6,500
Dec 2, 2024	61.18	61.97	60.95	61.68	61.68	11,200
Nov 29, 2024	60.93	61.74	60.93	61.39	61.39	25,700
Nov 27, 2024	61.34	61.61	60.49	61.59	61.59	33,500
Nov 26, 2024	59.21	60.29	59.11	60.29	60.29	9,000
Nov 25, 2024	58.88	59.87	58.80	59.75	59.75	53,400
Nov 22, 2024	57.76	58.82	57.76	58.32	58.32	5,800
Nov 21, 2024	56.90	57.72	56.24	57.54	57.54	17,000
Nov 20, 2024	56.71	56.71	56.05	56.44	56.44	7,800
Nov 19, 2024	56.17	56.82	55.49	56.82	56.82	7,500
Nov 18, 2024	56.45	56.74	56.07	56.13	56.13	14,300
Nov 15, 2024	58.10	58.18	56.63	56.87	56.87	24,900
Nov 14, 2024	58.91	59.87	57.74	57.79	57.79	14,700
Nov 13, 2024	58.11	58.11	57.67	57.91	57.91	3,200
Nov 12, 2024	58.58	58.87	57.56	57.84	57.84	14,900
Nov 11, 2024	57.99	59.20	57.93	58.95	58.95	8,900
Nov 8, 2024	57.51	57.51	57.12	57.33	57.33	5,900
Nov 7, 2024	57.65	57.78	57.19	57.70	57.70	11,700
Nov 6, 2024	56.97	57.06	54.98	57.06	57.06	25,700
Nov 5, 2024	54.41	55.76	54.41	55.76	55.76	10,500
Nov 4, 2024	53.23	54.45	53.23	54.06	54.06	22,000
Nov 1, 2024	53.47	54.03	53.15	53.28	53.28	46,600
Oct 31, 2024	54.06	54.06	52.57	53.07	53.07	28,600
Oct 30, 2024	53.77	54.43	53.48	54.12	54.12	6,400
Oct 29, 2024	54.14	54.29	53.39	53.45	53.45	7,800
Oct 28, 2024	54.09	54.73	54.09	54.59	54.59	5,400
Oct 25, 2024	54.66	54.66	53.37	53.40	53.40	6,400
Oct 24, 2024	53.43	54.91	53.43	54.14	54.14	33,900
Oct 23, 2024	54.51	54.54	53.68	53.68	53.68	2,800
Oct 22, 2024	55.56	56.15	54.37	54.37	54.37	4,900
Oct 21, 2024	56.70	56.70	55.40	55.41	55.41	9,700
Oct 18, 2024	55.44	56.63	55.44	56.43	56.43	16,700
Oct 17, 2024	55.26	55.36	55.21	55.24	55.24	9,700
Oct 16, 2024	53.68	55.04	53.68	54.80	54.80	9,000
Oct 15, 2024	53.85	53.85	53.44	53.44	53.44	3,200
Oct 14, 2024	53.50	54.07	53.50	53.95	53.95	5,600
Oct 11, 2024	53.14	54.37	53.14	53.62	53.62	5,200
Oct 10, 2024	52.64	53.05	52.64	53.05	53.05	4,600
Oct 9, 2024	52.29	52.98	52.29	52.86	52.86	5,200
Oct 8, 2024	52.44	52.70	52.12	52.54	52.54	11,800
Oct 7, 2024	53.00	53.10	52.35	52.35	52.35	4,100
Oct 4, 2024	53.11	53.26	52.90	53.10	53.10	5,900
Oct 3, 2024	52.53	52.74	52.07	52.57	52.57	10,500
Oct 2, 2024	53.02	53.31	52.64	52.64	52.64	13,600
Oct 1, 2024	52.93	53.28	52.79	53.28	53.28	7,500
Sep 30, 2024	53.00	53.37	52.88	53.16	53.16	7,000
Sep 27, 2024	53.45	53.86	53.33	53.33	53.33	8,400
Sep 26, 2024	53.32	54.16	53.32	53.48	53.48	12,700
Sep 25, 2024	52.10	52.34	52.10	52.17	52.17	4,100
Sep 24, 2024	52.72	53.13	52.67	52.92	52.92	110,800
Sep 23, 2024	52.53	52.64	52.26	52.64	52.64	9,800
Sep 20, 2024	51.81	52.42	51.69	52.33	52.33	4,000
Sep 19, 2024	51.12	52.22	50.78	52.16	52.16	4,200
Sep 18, 2024	50.22	50.91	50.05	50.05	50.05	5,700
Sep 17, 2024	50.38	50.76	50.03	50.20	50.20	6,700
Sep 16, 2024	49.92	50.41	49.67	50.41	50.41	10,000
Sep 13, 2024	49.51	49.83	49.18	49.29	49.29	4,900
Sep 12, 2024	0.08 Dividend
Sep 12, 2024	47.80	48.83	47.80	48.81	48.81	10,700
Sep 11, 2024	47.06	47.61	46.67	47.61	47.53	11,400
Sep 10, 2024	46.95	47.29	46.27	47.29	47.21	7,400
Sep 9, 2024	47.36	47.64	47.16	47.25	47.17	2,000
Sep 6, 2024	47.26	47.29	46.10	46.27	46.19	9,200
Sep 5, 2024	47.72	48.18	47.12	47.12	47.04	6,900
Sep 4, 2024	48.08	48.57	47.50	47.50	47.42	2,400
Sep 3, 2024	50.50	50.50	47.63	47.92	47.84	14,500
Aug 30, 2024	49.58	50.48	49.58	50.48	50.40	3,900
Aug 29, 2024	50.02	50.21	49.44	49.64	49.56	9,700
Aug 28, 2024	49.66	50.12	49.44	49.44	49.36	9,700
Aug 27, 2024	49.46	49.80	49.15	49.63	49.55	3,300
Aug 26, 2024	49.36	49.68	49.30	49.30	49.22	6,700
Aug 23, 2024	47.95	49.12	47.95	49.12	49.04	2,800
Aug 22, 2024	47.03	47.03	47.03	47.03	46.95	900
Aug 21, 2024	46.74	47.13	46.70	47.10	47.02	5,500
Aug 20, 2024	46.83	46.95	46.64	46.79	46.71	3,200
Aug 19, 2024	46.80	46.99	46.75	46.75	46.67	5,200
Aug 16, 2024	46.46	46.51	46.24	46.51	46.43	3,400
Aug 15, 2024	46.52	46.72	46.52	46.55	46.47	1,900
Aug 14, 2024	46.17	46.17	45.52	45.79	45.71	7,800
Aug 13, 2024	44.58	45.58	44.58	45.57	45.49	3,200
Aug 12, 2024	45.68	45.68	44.08	44.08	44.01	2,600
Aug 9, 2024	44.50	45.06	44.45	44.82	44.74	5,400
Aug 8, 2024	43.26	44.49	43.19	43.92	43.85	5,900
Aug 7, 2024	45.60	45.60	43.30	43.30	43.23	2,200
Aug 6, 2024	43.57	44.92	43.49	44.71	44.63	15,000
Aug 5, 2024	43.60	44.37	42.31	43.69	43.62	4,800
Aug 2, 2024	46.54	46.71	45.27	45.40	45.32	4,700
Aug 1, 2024	48.70	48.70	47.31	47.41	47.33	2,900
Jul 31, 2024	48.16	49.31	48.05	48.90	48.82	5,100
Jul 30, 2024	47.91	47.91	47.69	47.80	47.72	1,900
Jul 29, 2024	47.15	47.51	46.91	47.32	47.24	2,700
Jul 26, 2024	47.14	47.36	47.14	47.34	47.26	6,300
Jul 25, 2024	45.86	46.95	45.86	46.24	46.16	4,400
Jul 24, 2024	46.95	46.95	45.72	45.72	45.64	3,300
Jul 23, 2024	46.60	47.41	46.60	47.18	47.10	3,700
Jul 22, 2024	46.06	46.95	46.06	46.90	46.82	1,200
Jul 19, 2024	46.03	46.31	46.00	46.00	45.92	1,500
Jul 18, 2024	46.62	46.62	46.01	46.29	46.21	2,400
Jul 17, 2024	47.06	47.06	46.62	46.62	46.54	3,600
Jul 16, 2024	46.15	47.20	46.15	47.14	47.06	2,400
Jul 15, 2024	45.96	46.21	45.80	46.00	45.92	3,100
Jul 12, 2024	45.07	45.97	45.07	45.97	45.89	1,100
Jul 11, 2024	44.87	44.90	44.51	44.90	44.82	4,800
Jul 10, 2024	43.07	44.03	43.07	44.03	43.96	5,800
Jul 9, 2024	42.48	43.01	42.42	42.82	42.75	2,700
Jul 8, 2024	42.72	42.72	42.27	42.58	42.51	2,600
Jul 5, 2024	43.01	43.01	42.55	42.97	42.90	4,400
Jul 3, 2024	41.83	43.13	41.83	43.12	43.05	4,600
Jul 2, 2024	41.64	41.83	41.64	41.83	41.76	2,300
Jul 1, 2024	41.62	41.94	41.17	41.75	41.68	2,100
Jun 28, 2024	42.00	42.00	41.42	41.59	41.52	2,700
Jun 27, 2024	40.94	41.81	40.94	41.69	41.62	5,000
Jun 26, 2024	40.99	40.99	40.68	40.98	40.91	3,600
Jun 25, 2024	41.11	41.30	40.74	41.14	41.07	2,700
Jun 24, 2024	40.49	41.48	40.49	41.29	41.22	3,400
Jun 21, 2024	40.62	40.73	40.12	40.56	40.49	3,000
Jun 20, 2024	41.15	41.15	40.24	40.84	40.77	5,600
Jun 18, 2024	41.29	41.29	41.29	41.29	41.22	1,100
Jun 17, 2024	40.50	40.90	40.50	40.90	40.83	2,500
Jun 14, 2024	40.57	40.96	40.42	40.84	40.77	5,900
Jun 13, 2024	0.08 Dividend
Jun 13, 2024	41.58	41.58	40.97	41.13	41.06	11,800
Jun 12, 2024	42.29	42.53	41.84	41.84	41.69	6,800
Jun 11, 2024	41.22	41.22	41.16	41.16	41.01	1,100
Jun 10, 2024	41.15	41.65	41.15	41.65	41.50	6,300
Jun 7, 2024	41.67	41.73	41.44	41.44	41.29	2,300
Jun 6, 2024	42.56	42.56	42.28	42.37	42.22	2,200
Jun 5, 2024	43.07	43.07	42.91	43.04	42.89	3,800
Jun 4, 2024	43.00	43.00	42.43	42.65	42.50	9,600
Jun 3, 2024	43.37	43.41	43.32	43.34	43.18	2,800
May 31, 2024	42.65	43.46	42.65	43.46	43.30	16,400
May 30, 2024	42.83	42.89	42.67	42.67	42.52	4,300
May 29, 2024	43.17	43.17	42.05	42.05	41.90	3,700
May 28, 2024	44.75	44.75	43.96	43.96	43.80	5,900
May 24, 2024	44.33	44.88	44.33	44.65	44.49	8,400
May 23, 2024	44.45	44.75	43.90	44.25	44.09	35,700
May 22, 2024	44.40	44.60	44.12	44.31	44.16	10,400
May 21, 2024	44.67	44.98	44.56	44.56	44.40	8,800
May 20, 2024	44.51	44.51	44.51	44.51	44.35	300
May 17, 2024	44.86	44.86	44.24	44.51	44.35	7,200
May 16, 2024	44.42	44.91	44.42	44.70	44.54	15,400
May 15, 2024	45.11	45.11	43.36	43.36	43.20	23,600
May 14, 2024	43.97	44.63	43.97	44.62	44.46	3,300
May 13, 2024	44.13	44.13	43.88	43.90	43.74	3,300
May 10, 2024	44.68	44.68	44.01	44.22	44.06	9,100
May 9, 2024	43.67	44.20	43.56	44.20	44.04	8,300
May 8, 2024	43.57	43.97	43.13	43.61	43.45	9,200

ACGLN Arch Capital Group Ltd.

17.10

+0.06%

ACGLO Arch Capital Group Ltd.

20.51

-0.39%

FIHL Fidelis Insurance Holdings Limited

16.69

0.00%

ESGR Enstar Group Limited

334.12

+0.19%

ESGRP Enstar Group Limited

20.75

-0.95%

ESGRO Enstar Group Limited

19.94

+0.10%

SLF Sun Life Financial Inc.

60.47

+1.02%

AEG Aegon Ltd.

6.70

+0.90%

ACGL Arch Capital Group Ltd.

92.69

-0.33%

ALV.MU Allianz SE

373.40

-0.27%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Brookfield Wealth Solutions Ltd. (BNT)

Related Tickers