Brookfield Wealth Solutions Ltd. (BNT)
NYSE: BNT · Real-Time Price · USD
42.30
-1.32 (-3.03%)
Mar 6, 2026, 4:00 PM EST - Market closed
BNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 42.81 | 42.83 | 41.83 | 42.30 | 42.30 | -3.03% | 15,650 |
| Mar 5, 2026 | 43.99 | 43.99 | 43.00 | 43.62 | 43.62 | -1.51% | 33,558 |
| Mar 4, 2026 | 43.55 | 44.46 | 43.55 | 44.29 | 44.29 | 1.23% | 11,695 |
| Mar 3, 2026 | 43.27 | 44.09 | 42.37 | 43.75 | 43.75 | -2.58% | 22,178 |
| Mar 2, 2026 | 43.59 | 45.21 | 43.59 | 44.91 | 44.91 | 1.13% | 25,355 |
| Feb 27, 2026 | 45.67 | 45.67 | 43.99 | 44.41 | 44.41 | -3.65% | 19,443 |
| Feb 26, 2026 | 45.75 | 46.61 | 45.59 | 46.09 | 46.09 | 0.20% | 15,023 |
| Feb 25, 2026 | 45.63 | 46.14 | 45.41 | 46.00 | 46.00 | 1.88% | 24,145 |
| Feb 24, 2026 | 44.65 | 45.51 | 44.65 | 45.15 | 45.15 | 1.37% | 25,618 |
| Feb 23, 2026 | 45.98 | 46.21 | 44.43 | 44.54 | 44.54 | -4.11% | 30,499 |
| Feb 20, 2026 | 46.27 | 47.68 | 45.97 | 46.45 | 46.45 | -0.04% | 27,704 |
| Feb 19, 2026 | 47.14 | 47.16 | 45.99 | 46.47 | 46.47 | -2.41% | 30,349 |
| Feb 18, 2026 | 48.08 | 48.08 | 47.39 | 47.62 | 47.62 | -0.61% | 27,308 |
| Feb 17, 2026 | 48.24 | 48.27 | 47.22 | 47.91 | 47.91 | 0.65% | 27,789 |
| Feb 13, 2026 | 47.94 | 48.12 | 47.41 | 47.60 | 47.60 | 0.04% | 22,337 |
| Feb 12, 2026 | 47.52 | 48.79 | 46.79 | 47.58 | 47.58 | 1.69% | 45,874 |
| Feb 11, 2026 | 48.08 | 48.08 | 46.79 | 46.79 | 46.79 | -2.13% | 10,976 |
| Feb 10, 2026 | 47.15 | 47.94 | 47.15 | 47.81 | 47.81 | 1.96% | 16,752 |
| Feb 9, 2026 | 45.49 | 47.03 | 45.40 | 46.89 | 46.89 | 3.88% | 31,641 |
| Feb 6, 2026 | 45.01 | 45.37 | 44.80 | 45.14 | 45.14 | 1.85% | 11,361 |
| Feb 5, 2026 | 45.38 | 45.72 | 44.23 | 44.32 | 44.32 | -3.32% | 22,465 |
| Feb 4, 2026 | 44.85 | 45.95 | 44.85 | 45.84 | 45.84 | 2.85% | 26,049 |
| Feb 3, 2026 | 46.30 | 46.30 | 44.17 | 44.57 | 44.57 | -4.54% | 24,289 |
| Feb 2, 2026 | 45.91 | 46.82 | 45.91 | 46.69 | 46.69 | 2.32% | 13,412 |
| Jan 30, 2026 | 46.30 | 46.48 | 45.36 | 45.63 | 45.63 | -2.31% | 21,054 |
| Jan 29, 2026 | 47.58 | 47.70 | 46.51 | 46.71 | 46.71 | -0.79% | 8,743 |
| Jan 28, 2026 | 47.75 | 48.14 | 46.61 | 47.08 | 47.08 | -0.78% | 14,589 |
| Jan 27, 2026 | 46.90 | 47.72 | 46.90 | 47.45 | 47.45 | 1.22% | 17,778 |
| Jan 26, 2026 | 46.99 | 47.55 | 46.85 | 46.88 | 46.88 | -0.32% | 5,538 |
| Jan 23, 2026 | 46.63 | 47.16 | 46.63 | 47.03 | 47.03 | 0.77% | 13,017 |
| Jan 22, 2026 | 46.82 | 47.15 | 46.61 | 46.67 | 46.67 | 0.76% | 11,872 |
| Jan 21, 2026 | 46.22 | 46.78 | 45.76 | 46.32 | 46.32 | 1.82% | 15,306 |
| Jan 20, 2026 | 46.62 | 46.75 | 45.33 | 45.49 | 45.49 | -3.87% | 30,334 |
| Jan 16, 2026 | 47.67 | 47.93 | 47.26 | 47.32 | 47.32 | 0.04% | 6,171 |
| Jan 15, 2026 | 47.46 | 48.12 | 47.18 | 47.30 | 47.30 | -0.44% | 16,303 |
| Jan 14, 2026 | 47.00 | 47.58 | 46.94 | 47.51 | 47.51 | 0.27% | 6,950 |
| Jan 13, 2026 | 47.94 | 47.94 | 47.18 | 47.38 | 47.38 | -1.35% | 9,149 |
| Jan 12, 2026 | 47.65 | 48.29 | 47.65 | 48.03 | 48.03 | -0.74% | 8,701 |
| Jan 9, 2026 | 47.91 | 48.67 | 47.87 | 48.39 | 48.39 | 1.19% | 7,877 |
| Jan 8, 2026 | 47.79 | 48.13 | 47.22 | 47.82 | 47.82 | 0.34% | 8,594 |
| Jan 7, 2026 | 49.40 | 49.40 | 47.66 | 47.66 | 47.66 | -3.91% | 12,643 |
| Jan 6, 2026 | 49.30 | 49.86 | 49.28 | 49.60 | 49.60 | 1.02% | 14,369 |
| Jan 5, 2026 | 47.05 | 49.48 | 47.05 | 49.10 | 49.10 | 5.18% | 30,756 |
| Jan 2, 2026 | 46.35 | 46.87 | 46.35 | 46.68 | 46.68 | 1.59% | 9,882 |
| Dec 31, 2025 | 46.31 | 46.45 | 45.95 | 45.95 | 45.95 | -1.33% | 11,761 |
| Dec 30, 2025 | 46.76 | 47.06 | 46.53 | 46.57 | 46.57 | -0.62% | 8,765 |
| Dec 29, 2025 | 46.81 | 46.99 | 46.81 | 46.86 | 46.86 | 0.11% | 9,820 |
| Dec 26, 2025 | 46.67 | 46.86 | 46.67 | 46.81 | 46.81 | 0.30% | 4,852 |
| Dec 24, 2025 | 46.25 | 47.11 | 46.25 | 46.67 | 46.67 | 0.67% | 10,719 |
| Dec 23, 2025 | 45.97 | 46.58 | 45.97 | 46.36 | 46.36 | 0.32% | 10,327 |
| Dec 22, 2025 | 45.20 | 46.33 | 45.20 | 46.21 | 46.21 | 2.19% | 11,391 |
| Dec 19, 2025 | 44.72 | 45.56 | 44.72 | 45.22 | 45.22 | 0.78% | 21,617 |
| Dec 18, 2025 | 44.90 | 45.69 | 44.80 | 44.87 | 44.87 | 0.63% | 24,421 |
| Dec 17, 2025 | 45.37 | 45.39 | 44.36 | 44.59 | 44.59 | -1.24% | 14,925 |
| Dec 16, 2025 | 45.24 | 45.54 | 45.02 | 45.15 | 45.15 | -0.42% | 16,682 |
| Dec 15, 2025 | 46.28 | 46.28 | 45.12 | 45.34 | 45.28 | -0.94% | 22,619 |
| Dec 12, 2025 | 46.43 | 46.43 | 45.39 | 45.77 | 45.71 | -1.61% | 53,073 |
| Dec 11, 2025 | 47.61 | 47.83 | 46.52 | 46.52 | 46.46 | -1.84% | 33,284 |
| Dec 10, 2025 | 46.35 | 47.64 | 46.35 | 47.39 | 47.33 | 1.52% | 24,393 |
| Dec 9, 2025 | 46.30 | 47.04 | 46.30 | 46.68 | 46.62 | 0.60% | 16,129 |
| Dec 8, 2025 | 46.72 | 46.72 | 45.89 | 46.40 | 46.34 | -0.54% | 14,285 |
| Dec 5, 2025 | 46.75 | 47.22 | 46.62 | 46.65 | 46.59 | 0.15% | 23,232 |
| Dec 4, 2025 | 46.27 | 46.76 | 46.16 | 46.58 | 46.52 | 0.34% | 13,441 |
| Dec 3, 2025 | 46.55 | 47.00 | 46.19 | 46.42 | 46.36 | 0.35% | 17,427 |
| Dec 2, 2025 | 46.53 | 46.53 | 46.23 | 46.26 | 46.20 | -0.13% | 14,378 |
| Dec 1, 2025 | 46.88 | 46.96 | 46.20 | 46.32 | 46.26 | -1.36% | 21,861 |
| Nov 28, 2025 | 46.81 | 47.12 | 46.81 | 46.96 | 46.90 | 0.88% | 10,983 |
| Nov 26, 2025 | 46.23 | 46.77 | 46.10 | 46.55 | 46.49 | 1.00% | 22,841 |
| Nov 25, 2025 | 45.30 | 46.29 | 45.15 | 46.09 | 46.03 | 2.22% | 17,611 |
| Nov 24, 2025 | 45.00 | 45.29 | 44.48 | 45.09 | 45.03 | 1.05% | 26,728 |
| Nov 21, 2025 | 44.29 | 44.72 | 43.46 | 44.62 | 44.56 | 2.36% | 54,329 |
| Nov 20, 2025 | 44.29 | 44.85 | 43.53 | 43.59 | 43.53 | -0.11% | 25,623 |
| Nov 19, 2025 | 43.55 | 43.72 | 42.94 | 43.64 | 43.58 | 0.72% | 27,491 |
| Nov 18, 2025 | 42.31 | 43.49 | 42.16 | 43.33 | 43.27 | 1.38% | 45,204 |
| Nov 17, 2025 | 43.40 | 43.85 | 42.57 | 42.74 | 42.68 | -2.78% | 53,465 |
| Nov 14, 2025 | 43.42 | 44.05 | 43.38 | 43.96 | 43.90 | 1.29% | 88,908 |
| Nov 13, 2025 | 46.15 | 46.47 | 43.00 | 43.40 | 43.34 | -7.50% | 119,279 |
| Nov 12, 2025 | 46.68 | 47.03 | 46.68 | 46.92 | 46.86 | 1.51% | 9,175 |
| Nov 11, 2025 | 46.19 | 46.55 | 46.14 | 46.22 | 46.16 | 0.39% | 10,694 |
| Nov 10, 2025 | 45.94 | 46.25 | 45.75 | 46.04 | 45.98 | 0.72% | 8,299 |
| Nov 7, 2025 | 44.90 | 45.78 | 44.70 | 45.71 | 45.65 | -0.09% | 19,167 |
| Nov 6, 2025 | 45.68 | 45.76 | 44.91 | 45.75 | 45.69 | -0.46% | 22,554 |
| Nov 5, 2025 | 45.12 | 46.01 | 45.12 | 45.96 | 45.90 | 1.39% | 22,053 |
| Nov 4, 2025 | 45.42 | 45.76 | 44.93 | 45.33 | 45.27 | -1.46% | 13,335 |
| Nov 3, 2025 | 45.87 | 46.14 | 45.34 | 46.00 | 45.94 | -0.15% | 23,413 |
| Oct 31, 2025 | 45.67 | 46.12 | 45.34 | 46.07 | 46.01 | 0.66% | 19,464 |
| Oct 30, 2025 | 46.33 | 46.35 | 45.66 | 45.77 | 45.71 | -1.65% | 13,468 |
| Oct 29, 2025 | 47.14 | 47.57 | 46.31 | 46.54 | 46.48 | -2.04% | 18,662 |
| Oct 28, 2025 | 46.88 | 48.78 | 46.88 | 47.51 | 47.45 | 1.71% | 27,036 |
| Oct 27, 2025 | 46.58 | 47.20 | 46.50 | 46.71 | 46.65 | 1.13% | 23,160 |
| Oct 24, 2025 | 45.95 | 46.43 | 45.50 | 46.19 | 46.13 | 1.67% | 13,102 |
| Oct 23, 2025 | 45.29 | 45.50 | 44.87 | 45.43 | 45.37 | 0.89% | 12,600 |
| Oct 22, 2025 | 44.87 | 45.12 | 44.67 | 45.03 | 44.97 | -0.33% | 23,179 |
| Oct 21, 2025 | 45.06 | 45.46 | 45.02 | 45.18 | 45.12 | 0.18% | 17,188 |
| Oct 20, 2025 | 44.75 | 45.29 | 44.54 | 45.10 | 45.04 | 1.42% | 33,146 |
| Oct 17, 2025 | 43.98 | 44.51 | 43.84 | 44.47 | 44.41 | 1.14% | 22,107 |
| Oct 16, 2025 | 45.56 | 45.56 | 43.84 | 43.97 | 43.91 | -2.68% | 21,454 |
| Oct 15, 2025 | 46.05 | 46.19 | 45.12 | 45.18 | 45.12 | 0.02% | 26,046 |
| Oct 14, 2025 | 44.11 | 45.59 | 44.11 | 45.17 | 45.11 | 0.87% | 39,089 |
| Oct 13, 2025 | 44.03 | 44.85 | 43.77 | 44.78 | 44.72 | 3.85% | 25,329 |