Brookfield Wealth Solutions Ltd. (BNT)

NYSE: BNT · Real-Time Price · USD

42.78

-0.19 (-0.44%)

At close: Jun 26, 2026, 4:00 PM EDT

42.86

+0.08 (0.19%)

After-hours: Jun 26, 2026, 7:00 PM EDT

BNT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	42.82	43.26	42.61	42.78	42.78	-0.44%	28,098
Jun 25, 2026	43.39	43.67	42.65	42.97	42.97	0.12%	25,402
Jun 24, 2026	43.81	43.85	42.84	42.92	42.92	-2.23%	27,238
Jun 23, 2026	43.87	44.49	43.68	43.90	43.90	-0.50%	26,148
Jun 22, 2026	46.75	46.82	43.91	44.12	44.12	-0.92%	24,381
Jun 18, 2026	45.40	45.40	44.22	44.53	44.53	-0.54%	25,932
Jun 17, 2026	45.26	46.39	44.77	44.77	44.77	-1.73%	30,341
Jun 16, 2026	45.65	46.05	45.46	45.56	45.56	-0.11%	7,028
Jun 15, 2026	45.51	46.45	45.51	45.61	45.61	1.27%	20,950
Jun 12, 2026	45.17	45.65	45.08	45.11	45.04	0.31%	28,499
Jun 11, 2026	44.98	45.18	43.97	44.97	44.90	1.01%	27,944
Jun 10, 2026	45.58	45.63	44.51	44.52	44.45	-2.09%	17,839
Jun 9, 2026	44.02	45.59	44.02	45.47	45.40	3.22%	24,312
Jun 8, 2026	44.55	44.77	44.05	44.05	43.98	-0.86%	17,508
Jun 5, 2026	44.40	44.79	44.13	44.43	44.36	-1.16%	14,355
Jun 4, 2026	44.02	45.06	43.99	44.95	44.88	2.74%	26,805
Jun 3, 2026	44.94	44.94	43.57	43.75	43.68	-3.91%	32,938
Jun 2, 2026	44.98	45.80	44.98	45.53	45.46	0.44%	20,387
Jun 1, 2026	45.03	45.66	44.91	45.33	45.26	-0.55%	18,197
May 29, 2026	46.28	46.29	45.53	45.58	45.51	-0.93%	22,808
May 28, 2026	45.82	46.32	45.26	46.01	45.94	0.37%	14,717
May 27, 2026	46.18	46.38	45.71	45.84	45.77	-0.30%	21,098
May 26, 2026	45.34	46.87	45.34	45.98	45.91	1.43%	33,868
May 22, 2026	45.55	45.81	45.26	45.33	45.26	-0.04%	8,220
May 21, 2026	44.83	45.63	44.83	45.35	45.28	0.07%	8,184
May 20, 2026	46.07	46.07	44.26	45.32	45.25	2.16%	14,930
May 19, 2026	44.56	45.54	44.32	44.36	44.29	-1.99%	48,349
May 18, 2026	45.45	46.10	44.64	45.26	45.19	-0.46%	28,183
May 15, 2026	47.46	47.46	45.45	45.47	45.40	-4.29%	24,516
May 14, 2026	45.49	48.54	45.49	47.51	47.44	5.23%	26,355
May 13, 2026	46.05	46.05	45.15	45.15	45.08	-1.55%	8,979
May 12, 2026	46.19	46.19	45.67	45.86	45.79	-0.69%	8,044
May 11, 2026	46.58	47.10	46.18	46.18	46.11	-1.64%	22,673
May 8, 2026	46.13	47.12	45.96	46.95	46.88	1.10%	13,423
May 7, 2026	46.89	46.89	46.14	46.44	46.37	-0.09%	14,347
May 6, 2026	45.90	46.65	45.90	46.48	46.41	1.37%	22,898
May 5, 2026	45.00	45.95	45.00	45.85	45.78	1.89%	11,277
May 4, 2026	45.08	45.85	44.76	45.00	44.93	-0.62%	22,608
May 1, 2026	44.97	45.70	44.97	45.28	45.21	0.33%	16,576
Apr 30, 2026	43.28	45.22	43.28	45.13	45.06	4.37%	21,847
Apr 29, 2026	44.51	44.51	43.06	43.24	43.17	-2.22%	29,258
Apr 28, 2026	44.91	44.91	44.22	44.22	44.15	-1.60%	10,735
Apr 27, 2026	45.61	45.61	44.81	44.94	44.87	-1.25%	18,065
Apr 24, 2026	45.66	45.66	45.12	45.51	45.44	0.35%	12,354
Apr 23, 2026	45.83	46.05	45.03	45.35	45.28	-1.86%	16,347
Apr 22, 2026	46.63	46.94	46.12	46.21	46.14	-0.54%	17,574
Apr 21, 2026	47.39	47.68	46.31	46.46	46.39	-0.41%	18,204
Apr 20, 2026	46.46	47.33	46.41	46.65	46.58	-0.51%	132,182
Apr 17, 2026	46.52	47.79	46.52	46.89	46.82	1.54%	36,607
Apr 16, 2026	46.58	46.83	46.17	46.18	46.11	-1.26%	29,418
Apr 15, 2026	46.26	46.89	45.91	46.77	46.70	2.30%	26,865
Apr 14, 2026	44.23	45.84	44.23	45.72	45.65	4.07%	64,665
Apr 13, 2026	42.92	44.09	42.42	43.93	43.86	2.78%	17,853
Apr 10, 2026	42.78	43.81	42.66	42.74	42.67	-0.79%	11,535
Apr 9, 2026	42.59	43.51	42.59	43.08	43.01	0.09%	16,554
Apr 8, 2026	43.52	44.56	42.85	43.04	42.97	2.60%	40,382
Apr 7, 2026	41.77	42.11	41.50	41.95	41.88	-0.40%	18,404
Apr 6, 2026	42.20	42.44	42.02	42.12	42.05	0.33%	16,627
Apr 2, 2026	40.74	42.33	40.71	41.98	41.91	0.41%	24,210
Apr 1, 2026	41.68	42.29	41.62	41.81	41.75	0.99%	18,313
Mar 31, 2026	40.94	41.61	40.55	41.40	41.34	2.96%	54,139
Mar 30, 2026	41.04	41.28	40.13	40.21	40.15	-0.96%	43,930
Mar 27, 2026	40.76	41.18	40.47	40.60	40.54	-1.46%	59,592
Mar 26, 2026	41.99	42.12	41.16	41.20	41.14	-0.79%	16,093
Mar 25, 2026	41.85	41.93	40.86	41.53	41.47	2.01%	34,479
Mar 24, 2026	40.82	41.06	40.06	40.71	40.65	-0.61%	58,230
Mar 23, 2026	41.76	42.02	40.86	40.96	40.90	0.66%	51,903
Mar 20, 2026	41.13	41.66	40.54	40.69	40.63	-2.09%	87,851
Mar 19, 2026	41.81	41.91	40.91	41.56	41.50	-0.62%	78,423
Mar 18, 2026	42.22	42.82	41.57	41.82	41.76	-1.88%	64,315
Mar 17, 2026	42.08	42.73	42.08	42.62	42.55	1.77%	28,634
Mar 16, 2026	41.43	41.95	40.68	41.95	41.82	3.10%	43,561
Mar 13, 2026	40.87	41.08	40.50	40.69	40.56	-0.27%	28,814
Mar 12, 2026	41.48	42.06	40.60	40.80	40.67	-3.48%	43,198
Mar 11, 2026	42.80	43.68	42.09	42.27	42.13	-2.13%	43,921
Mar 10, 2026	42.08	43.71	41.73	43.19	43.05	2.81%	165,618
Mar 9, 2026	41.52	42.52	40.85	42.01	41.87	-0.69%	25,174
Mar 6, 2026	42.81	42.83	41.83	42.30	42.16	-3.03%	20,197
Mar 5, 2026	43.99	43.99	43.00	43.62	43.48	-1.51%	33,558
Mar 4, 2026	43.55	44.46	43.55	44.29	44.15	1.23%	11,695
Mar 3, 2026	43.27	44.09	42.37	43.75	43.61	-2.58%	22,178
Mar 2, 2026	43.59	45.21	43.59	44.91	44.77	1.13%	33,791
Feb 27, 2026	45.67	45.67	43.99	44.41	44.27	-3.65%	19,443
Feb 26, 2026	45.75	46.61	45.59	46.09	45.94	0.20%	15,023
Feb 25, 2026	45.63	46.14	45.41	46.00	45.85	1.88%	24,145
Feb 24, 2026	44.65	45.51	44.65	45.15	45.00	1.37%	25,618
Feb 23, 2026	45.98	46.21	44.43	44.54	44.40	-4.11%	30,499
Feb 20, 2026	46.27	47.68	45.97	46.45	46.30	-0.04%	27,704
Feb 19, 2026	47.14	47.16	45.99	46.47	46.32	-2.41%	30,349
Feb 18, 2026	48.08	48.08	47.39	47.62	47.47	-0.61%	27,308
Feb 17, 2026	48.24	48.27	47.22	47.91	47.76	0.65%	27,789
Feb 13, 2026	47.94	48.12	47.41	47.60	47.45	0.04%	22,337
Feb 12, 2026	47.52	48.79	46.79	47.58	47.43	1.69%	45,874
Feb 11, 2026	48.08	48.08	46.79	46.79	46.64	-2.13%	10,976
Feb 10, 2026	47.15	47.94	47.15	47.81	47.66	1.96%	16,752
Feb 9, 2026	45.49	47.03	45.40	46.89	46.74	3.88%	31,641
Feb 6, 2026	45.01	45.37	44.80	45.14	44.99	1.85%	11,361
Feb 5, 2026	45.38	45.72	44.23	44.32	44.18	-3.32%	22,465
Feb 4, 2026	44.85	45.95	44.85	45.84	45.69	2.85%	26,049
Feb 3, 2026	46.30	46.30	44.17	44.57	44.43	-4.54%	24,289