Brookfield Wealth Solutions Ltd. (TSX:BNT)
Canada
· Delayed Price · Currency is CAD 60.49
-0.66 (-1.08%)
Apr 28, 2026, 4:00 PM EST
TSX:BNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 62.65 | 62.65 | 60.62 | 60.78 | - | -0.61% | 8,776 |
| Apr 27, 2026 | 61.93 | 62.35 | 61.15 | 61.15 | 61.15 | -1.64% | 28,493 |
| Apr 24, 2026 | 61.93 | 62.44 | 61.67 | 62.17 | 62.17 | -0.18% | 40,114 |
| Apr 23, 2026 | 63.23 | 63.28 | 61.80 | 62.28 | 62.28 | -1.64% | 41,326 |
| Apr 22, 2026 | 64.28 | 64.28 | 62.98 | 63.32 | 63.32 | -0.28% | 75,018 |
| Apr 21, 2026 | 63.74 | 65.07 | 63.40 | 63.50 | 63.50 | -0.31% | 53,488 |
| Apr 20, 2026 | 63.84 | 64.74 | 63.56 | 63.70 | 63.70 | -0.84% | 55,961 |
| Apr 17, 2026 | 64.51 | 65.23 | 64.04 | 64.24 | 64.24 | 1.65% | 28,060 |
| Apr 16, 2026 | 63.98 | 64.12 | 63.20 | 63.20 | 63.20 | -1.50% | 34,633 |
| Apr 15, 2026 | 63.66 | 64.44 | 63.34 | 64.16 | 64.16 | 2.02% | 39,268 |
| Apr 14, 2026 | 61.05 | 63.11 | 61.05 | 62.89 | 62.89 | 3.69% | 54,433 |
| Apr 13, 2026 | 58.46 | 60.77 | 58.46 | 60.65 | 60.65 | 2.66% | 56,595 |
| Apr 10, 2026 | 60.52 | 60.57 | 59.07 | 59.08 | 59.08 | -0.72% | 30,947 |
| Apr 9, 2026 | 57.13 | 60.12 | 57.13 | 59.51 | 59.51 | -0.32% | 43,955 |
| Apr 8, 2026 | 59.85 | 61.00 | 59.44 | 59.70 | 59.70 | 2.54% | 63,165 |
| Apr 7, 2026 | 58.44 | 58.70 | 57.74 | 58.22 | 58.22 | -0.78% | 14,491 |
| Apr 6, 2026 | 57.92 | 58.96 | 57.92 | 58.68 | 58.68 | 0.57% | 23,958 |
| Apr 2, 2026 | 56.52 | 58.82 | 56.52 | 58.35 | 58.35 | 0.59% | 42,140 |
| Apr 1, 2026 | 58.87 | 58.87 | 57.69 | 58.01 | 58.01 | 0.45% | 23,414 |
| Mar 31, 2026 | 56.73 | 58.05 | 56.57 | 57.75 | 57.75 | 2.94% | 31,096 |
| Mar 30, 2026 | 56.72 | 57.55 | 55.84 | 56.10 | 56.10 | -0.39% | 73,474 |
| Mar 27, 2026 | 57.24 | 57.37 | 56.25 | 56.32 | 56.32 | -1.42% | 30,081 |
| Mar 26, 2026 | 57.50 | 58.20 | 57.13 | 57.13 | 57.13 | -0.80% | 27,959 |
| Mar 25, 2026 | 56.64 | 58.07 | 56.49 | 57.59 | 57.59 | 2.58% | 28,898 |
| Mar 24, 2026 | 55.94 | 56.37 | 55.13 | 56.14 | 56.14 | -0.12% | 47,293 |
| Mar 23, 2026 | 57.26 | 57.50 | 56.21 | 56.21 | 56.21 | -0.39% | 39,838 |
| Mar 20, 2026 | 57.16 | 57.53 | 55.49 | 56.43 | 56.43 | -0.90% | 874,838 |
| Mar 19, 2026 | 56.72 | 57.39 | 56.25 | 56.94 | 56.94 | -0.90% | 52,020 |
| Mar 18, 2026 | 58.21 | 58.86 | 57.11 | 57.46 | 57.46 | -1.36% | 58,526 |
| Mar 17, 2026 | 58.25 | 58.53 | 57.90 | 58.25 | 58.25 | 1.91% | 37,851 |
| Mar 16, 2026 | 56.36 | 57.29 | 56.04 | 57.16 | 57.06 | 2.29% | 37,373 |
| Mar 13, 2026 | 56.20 | 56.52 | 55.49 | 55.88 | 55.79 | 0.45% | 57,932 |
| Mar 12, 2026 | 57.00 | 57.23 | 55.38 | 55.63 | 55.54 | -3.20% | 56,333 |
| Mar 11, 2026 | 58.50 | 59.00 | 57.30 | 57.47 | 57.37 | -2.21% | 55,762 |
| Mar 10, 2026 | 57.37 | 59.21 | 56.72 | 58.77 | 58.67 | 2.96% | 87,669 |
| Mar 9, 2026 | 56.07 | 57.22 | 55.50 | 57.08 | 56.98 | -0.49% | 32,038 |
| Mar 6, 2026 | 58.84 | 58.84 | 57.23 | 57.36 | 57.26 | -3.90% | 30,193 |
| Mar 5, 2026 | 60.17 | 60.48 | 59.05 | 59.69 | 59.59 | -1.04% | 37,796 |
| Mar 4, 2026 | 60.07 | 60.95 | 60.07 | 60.32 | 60.22 | 1.00% | 15,690 |
| Mar 3, 2026 | 59.30 | 60.22 | 58.15 | 59.72 | 59.62 | -2.75% | 62,000 |
| Mar 2, 2026 | 60.60 | 61.81 | 59.82 | 61.41 | 61.31 | 1.25% | 42,258 |
| Feb 27, 2026 | 62.21 | 62.21 | 60.07 | 60.65 | 60.55 | -4.13% | 77,793 |
| Feb 26, 2026 | 63.37 | 63.69 | 62.69 | 63.26 | 63.15 | 0.62% | 13,368 |
| Feb 25, 2026 | 62.55 | 63.23 | 61.77 | 62.87 | 62.76 | 1.44% | 45,179 |
| Feb 24, 2026 | 61.50 | 62.41 | 61.32 | 61.98 | 61.88 | 1.19% | 34,623 |
| Feb 23, 2026 | 63.81 | 63.81 | 60.88 | 61.25 | 61.15 | -3.68% | 54,272 |
| Feb 20, 2026 | 63.30 | 64.02 | 62.93 | 63.59 | 63.48 | -0.16% | 83,616 |
| Feb 19, 2026 | 64.47 | 64.47 | 62.84 | 63.69 | 63.58 | -2.63% | 78,488 |
| Feb 18, 2026 | 64.96 | 65.43 | 64.81 | 65.41 | 65.30 | 0.28% | 41,405 |
| Feb 17, 2026 | 65.64 | 66.03 | 64.63 | 65.23 | 65.12 | 0.34% | 83,688 |
| Feb 13, 2026 | 65.49 | 65.55 | 64.57 | 65.01 | 64.90 | 0.32% | 51,052 |
| Feb 12, 2026 | 64.34 | 66.26 | 63.73 | 64.80 | 64.69 | 2.08% | 46,028 |
| Feb 11, 2026 | 64.97 | 64.98 | 63.31 | 63.48 | 63.37 | -2.10% | 18,046 |
| Feb 10, 2026 | 63.81 | 64.99 | 63.77 | 64.84 | 64.73 | 1.61% | 25,658 |
| Feb 9, 2026 | 61.64 | 63.81 | 61.64 | 63.81 | 63.70 | 2.87% | 23,626 |
| Feb 6, 2026 | 61.72 | 62.05 | 61.03 | 62.03 | 61.93 | 2.12% | 31,860 |
| Feb 5, 2026 | 62.07 | 62.53 | 60.55 | 60.74 | 60.64 | -2.97% | 32,180 |
| Feb 4, 2026 | 62.00 | 62.94 | 61.21 | 62.60 | 62.50 | 2.96% | 155,089 |
| Feb 3, 2026 | 63.43 | 63.45 | 60.21 | 60.80 | 60.70 | -4.88% | 45,715 |
| Feb 2, 2026 | 61.34 | 64.09 | 61.34 | 63.92 | 63.81 | 2.88% | 34,566 |
| Jan 30, 2026 | 63.10 | 63.10 | 61.76 | 62.13 | 62.03 | -1.46% | 51,847 |
| Jan 29, 2026 | 64.29 | 64.35 | 62.77 | 63.05 | 62.94 | -1.35% | 56,772 |
| Jan 28, 2026 | 63.98 | 64.34 | 63.14 | 63.91 | 63.80 | -1.08% | 26,332 |
| Jan 27, 2026 | 64.03 | 65.16 | 64.03 | 64.61 | 64.50 | 0.06% | 20,235 |
| Jan 26, 2026 | 64.59 | 65.05 | 63.75 | 64.57 | 64.46 | 0.03% | 24,116 |
| Jan 23, 2026 | 65.80 | 65.80 | 63.79 | 64.55 | 64.44 | 0.12% | 44,016 |
| Jan 22, 2026 | 65.63 | 65.63 | 64.35 | 64.47 | 64.36 | 0.69% | 14,051 |
| Jan 21, 2026 | 62.91 | 64.55 | 62.91 | 64.03 | 63.92 | 1.81% | 36,112 |
| Jan 20, 2026 | 65.96 | 65.96 | 62.70 | 62.89 | 62.78 | -3.54% | 63,083 |
| Jan 19, 2026 | 66.00 | 66.00 | 64.70 | 65.20 | 65.09 | -1.21% | 10,489 |
| Jan 16, 2026 | 67.30 | 67.30 | 65.77 | 66.00 | 65.89 | 0.06% | 20,455 |
| Jan 15, 2026 | 67.00 | 67.38 | 65.63 | 65.96 | 65.85 | -0.02% | 87,758 |
| Jan 14, 2026 | 65.66 | 66.09 | 64.97 | 65.97 | 65.86 | 0.47% | 17,519 |
| Jan 13, 2026 | 66.84 | 66.84 | 65.46 | 65.66 | 65.55 | -1.74% | 23,987 |
| Jan 12, 2026 | 66.78 | 66.93 | 66.40 | 66.82 | 66.71 | -0.98% | 33,430 |
| Jan 9, 2026 | 67.48 | 67.65 | 66.84 | 67.48 | 67.37 | 1.50% | 18,435 |
| Jan 8, 2026 | 66.19 | 66.59 | 65.90 | 66.48 | 66.37 | 0.79% | 10,699 |
| Jan 7, 2026 | 67.78 | 67.90 | 65.96 | 65.96 | 65.85 | -4.10% | 19,605 |
| Jan 6, 2026 | 67.13 | 69.00 | 67.13 | 68.78 | 68.66 | 1.88% | 37,909 |
| Jan 5, 2026 | 64.31 | 68.07 | 64.31 | 67.51 | 67.40 | 4.98% | 95,163 |
| Jan 2, 2026 | 62.98 | 64.39 | 62.98 | 64.31 | 64.20 | 1.77% | 15,908 |
| Dec 31, 2025 | 63.79 | 63.79 | 63.03 | 63.19 | 63.08 | -0.93% | 33,401 |
| Dec 30, 2025 | 64.18 | 64.33 | 63.72 | 63.78 | 63.67 | -0.78% | 13,090 |
| Dec 29, 2025 | 63.68 | 64.52 | 63.68 | 64.28 | 64.17 | 0.34% | 32,433 |
| Dec 24, 2025 | 63.69 | 64.24 | 63.69 | 64.06 | 63.95 | 0.52% | 10,964 |
| Dec 23, 2025 | 63.61 | 63.98 | 63.35 | 63.73 | 63.62 | 0.16% | 41,234 |
| Dec 22, 2025 | 62.71 | 63.70 | 62.55 | 63.63 | 63.52 | 2.00% | 107,524 |
| Dec 19, 2025 | 61.84 | 62.84 | 61.84 | 62.38 | 62.28 | 0.73% | 317,409 |
| Dec 18, 2025 | 61.75 | 63.05 | 61.59 | 61.93 | 61.83 | 0.81% | 47,756 |
| Dec 17, 2025 | 62.00 | 62.55 | 61.18 | 61.43 | 61.33 | -0.86% | 68,983 |
| Dec 16, 2025 | 62.35 | 62.49 | 61.81 | 61.96 | 61.86 | -0.59% | 69,402 |
| Dec 15, 2025 | 63.02 | 63.50 | 62.14 | 62.33 | 62.14 | -0.97% | 68,940 |
| Dec 12, 2025 | 64.36 | 64.38 | 62.52 | 62.94 | 62.75 | -1.89% | 120,626 |
| Dec 11, 2025 | 65.18 | 65.80 | 64.12 | 64.15 | 63.96 | -1.96% | 68,617 |
| Dec 10, 2025 | 63.86 | 65.75 | 63.86 | 65.43 | 65.23 | 1.24% | 84,836 |
| Dec 9, 2025 | 64.20 | 65.12 | 64.20 | 64.63 | 64.44 | 0.36% | 75,947 |
| Dec 8, 2025 | 64.39 | 64.55 | 63.55 | 64.40 | 64.21 | -0.37% | 42,940 |
| Dec 5, 2025 | 65.12 | 65.47 | 64.41 | 64.64 | 64.45 | -0.90% | 50,439 |
| Dec 4, 2025 | 65.00 | 65.23 | 64.36 | 65.23 | 65.03 | 0.46% | 42,624 |
| Dec 3, 2025 | 64.62 | 65.54 | 64.34 | 64.93 | 64.74 | 0.23% | 94,973 |