Brookfield Wealth Solutions Ltd. (BNT)

NYSE: BNT · Real-Time Price · USD

44.22

-0.72 (-1.60%)

At close: Apr 28, 2026, 4:00 PM EDT

44.32

+0.09 (0.21%)

After-hours: Apr 28, 2026, 7:00 PM EDT

BNT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	44.91	44.91	44.22	44.22	44.22	-1.60%	6,356
Apr 27, 2026	45.61	45.61	44.81	44.94	44.94	-1.25%	13,206
Apr 24, 2026	45.66	45.66	45.12	45.51	45.51	0.35%	6,700
Apr 23, 2026	45.83	46.05	45.03	45.35	45.35	-1.86%	9,460
Apr 22, 2026	46.63	46.94	46.12	46.21	46.21	-0.54%	8,498
Apr 21, 2026	47.39	47.68	46.31	46.46	46.46	-0.41%	13,746
Apr 20, 2026	46.46	47.33	46.41	46.65	46.65	-0.51%	123,436
Apr 17, 2026	46.52	47.79	46.52	46.89	46.89	1.54%	31,686
Apr 16, 2026	46.58	46.83	46.17	46.18	46.18	-1.26%	28,685
Apr 15, 2026	46.26	46.89	45.91	46.77	46.77	2.30%	26,849
Apr 14, 2026	44.23	45.84	44.23	45.72	45.72	4.07%	63,173
Apr 13, 2026	42.92	44.09	42.42	43.93	43.93	2.78%	16,153
Apr 10, 2026	42.78	43.81	42.66	42.74	42.74	-0.79%	10,645
Apr 9, 2026	42.59	43.51	42.59	43.08	43.08	0.09%	16,504
Apr 8, 2026	43.52	44.56	42.85	43.04	43.04	2.60%	37,949
Apr 7, 2026	41.77	42.11	41.50	41.95	41.95	-0.40%	17,803
Apr 6, 2026	42.20	42.44	42.02	42.12	42.12	0.33%	15,048
Apr 2, 2026	40.74	42.33	40.71	41.98	41.98	0.41%	21,550
Apr 1, 2026	41.68	42.29	41.62	41.81	41.81	0.99%	18,313
Mar 31, 2026	40.94	41.61	40.55	41.40	41.40	2.96%	53,461
Mar 30, 2026	41.04	41.28	40.13	40.21	40.21	-0.96%	35,245
Mar 27, 2026	40.76	41.18	40.47	40.60	40.60	-1.46%	56,369
Mar 26, 2026	41.99	42.12	41.16	41.20	41.20	-0.79%	15,231
Mar 25, 2026	41.85	41.93	40.86	41.53	41.53	2.01%	32,821
Mar 24, 2026	40.82	41.06	40.06	40.71	40.71	-0.61%	58,230
Mar 23, 2026	41.76	42.02	40.86	40.96	40.96	0.66%	38,251
Mar 20, 2026	41.13	41.66	40.54	40.69	40.69	-2.09%	37,775
Mar 19, 2026	41.81	41.91	40.91	41.56	41.56	-0.62%	74,276
Mar 18, 2026	42.22	42.82	41.57	41.82	41.82	-1.88%	56,943
Mar 17, 2026	42.08	42.73	42.08	42.62	42.62	1.60%	28,634
Mar 16, 2026	41.43	41.95	40.68	41.95	41.88	3.10%	39,950
Mar 13, 2026	40.87	41.08	40.50	40.69	40.62	-0.27%	28,814
Mar 12, 2026	41.48	42.06	40.60	40.80	40.73	-3.48%	43,198
Mar 11, 2026	42.80	43.68	42.09	42.27	42.20	-2.13%	43,921
Mar 10, 2026	42.08	43.71	41.73	43.19	43.12	2.81%	165,618
Mar 9, 2026	41.52	42.52	40.85	42.01	41.94	-0.69%	25,174
Mar 6, 2026	42.81	42.83	41.83	42.30	42.23	-3.03%	20,197
Mar 5, 2026	43.99	43.99	43.00	43.62	43.55	-1.51%	33,558
Mar 4, 2026	43.55	44.46	43.55	44.29	44.22	1.23%	11,695
Mar 3, 2026	43.27	44.09	42.37	43.75	43.68	-2.58%	22,178
Mar 2, 2026	43.59	45.21	43.59	44.91	44.84	1.13%	33,791
Feb 27, 2026	45.67	45.67	43.99	44.41	44.34	-3.65%	19,443
Feb 26, 2026	45.75	46.61	45.59	46.09	46.01	0.20%	15,023
Feb 25, 2026	45.63	46.14	45.41	46.00	45.92	1.88%	24,145
Feb 24, 2026	44.65	45.51	44.65	45.15	45.07	1.37%	25,618
Feb 23, 2026	45.98	46.21	44.43	44.54	44.47	-4.11%	30,499
Feb 20, 2026	46.27	47.68	45.97	46.45	46.37	-0.04%	27,704
Feb 19, 2026	47.14	47.16	45.99	46.47	46.39	-2.41%	30,349
Feb 18, 2026	48.08	48.08	47.39	47.62	47.54	-0.61%	27,308
Feb 17, 2026	48.24	48.27	47.22	47.91	47.83	0.65%	27,789
Feb 13, 2026	47.94	48.12	47.41	47.60	47.52	0.04%	22,337
Feb 12, 2026	47.52	48.79	46.79	47.58	47.50	1.69%	45,874
Feb 11, 2026	48.08	48.08	46.79	46.79	46.71	-2.13%	10,976
Feb 10, 2026	47.15	47.94	47.15	47.81	47.73	1.96%	16,752
Feb 9, 2026	45.49	47.03	45.40	46.89	46.81	3.88%	31,641
Feb 6, 2026	45.01	45.37	44.80	45.14	45.06	1.85%	11,361
Feb 5, 2026	45.38	45.72	44.23	44.32	44.25	-3.32%	22,465
Feb 4, 2026	44.85	45.95	44.85	45.84	45.76	2.85%	26,049
Feb 3, 2026	46.30	46.30	44.17	44.57	44.50	-4.54%	24,289
Feb 2, 2026	45.91	46.82	45.91	46.69	46.61	2.32%	13,412
Jan 30, 2026	46.30	46.48	45.36	45.63	45.55	-2.31%	21,054
Jan 29, 2026	47.58	47.70	46.51	46.71	46.63	-0.79%	8,743
Jan 28, 2026	47.75	48.14	46.61	47.08	47.00	-0.78%	14,589
Jan 27, 2026	46.90	47.72	46.90	47.45	47.37	1.22%	17,778
Jan 26, 2026	46.99	47.55	46.85	46.88	46.80	-0.32%	5,538
Jan 23, 2026	46.63	47.16	46.63	47.03	46.95	0.77%	13,017
Jan 22, 2026	46.82	47.15	46.61	46.67	46.59	0.76%	11,872
Jan 21, 2026	46.22	46.78	45.76	46.32	46.24	1.82%	15,306
Jan 20, 2026	46.62	46.75	45.33	45.49	45.41	-3.87%	30,334
Jan 16, 2026	47.67	47.93	47.26	47.32	47.24	0.04%	6,171
Jan 15, 2026	47.46	48.12	47.18	47.30	47.22	-0.44%	16,303
Jan 14, 2026	47.00	47.58	46.94	47.51	47.43	0.27%	6,950
Jan 13, 2026	47.94	47.94	47.18	47.38	47.30	-1.35%	9,149
Jan 12, 2026	47.65	48.29	47.65	48.03	47.95	-0.74%	8,701
Jan 9, 2026	47.91	48.67	47.87	48.39	48.31	1.19%	7,877
Jan 8, 2026	47.79	48.13	47.22	47.82	47.74	0.34%	8,594
Jan 7, 2026	49.40	49.40	47.66	47.66	47.58	-3.91%	12,643
Jan 6, 2026	49.30	49.86	49.28	49.60	49.52	1.02%	14,369
Jan 5, 2026	47.05	49.48	47.05	49.10	49.02	5.18%	30,756
Jan 2, 2026	46.35	46.87	46.35	46.68	46.60	1.59%	9,882
Dec 31, 2025	46.31	46.45	45.95	45.95	45.87	-1.33%	11,761
Dec 30, 2025	46.76	47.06	46.53	46.57	46.49	-0.62%	8,765
Dec 29, 2025	46.81	46.99	46.81	46.86	46.78	0.11%	9,820
Dec 26, 2025	46.67	46.86	46.67	46.81	46.73	0.30%	4,852
Dec 24, 2025	46.25	47.11	46.25	46.67	46.59	0.67%	10,719
Dec 23, 2025	45.97	46.58	45.97	46.36	46.28	0.32%	10,327
Dec 22, 2025	45.20	46.33	45.20	46.21	46.13	2.19%	11,391
Dec 19, 2025	44.72	45.56	44.72	45.22	45.14	0.78%	21,617
Dec 18, 2025	44.90	45.69	44.80	44.87	44.80	0.63%	24,421
Dec 17, 2025	45.37	45.39	44.36	44.59	44.52	-1.24%	14,925
Dec 16, 2025	45.24	45.54	45.02	45.15	45.07	-0.42%	16,682
Dec 15, 2025	46.28	46.28	45.12	45.34	45.20	-0.94%	22,619
Dec 12, 2025	46.43	46.43	45.39	45.77	45.63	-1.61%	53,073
Dec 11, 2025	47.61	47.83	46.52	46.52	46.38	-1.84%	33,284
Dec 10, 2025	46.35	47.64	46.35	47.39	47.25	1.52%	24,393
Dec 9, 2025	46.30	47.04	46.30	46.68	46.54	0.60%	16,129
Dec 8, 2025	46.72	46.72	45.89	46.40	46.26	-0.54%	14,285
Dec 5, 2025	46.75	47.22	46.62	46.65	46.51	0.15%	23,232
Dec 4, 2025	46.27	46.76	46.16	46.58	46.44	0.34%	13,441
Dec 3, 2025	46.55	47.00	46.19	46.42	46.28	0.35%	17,427