StocksBrookfield Wealth Solutions Ltd. (BNT)
BNT
Close Price: 53.75
Open Price: 52.77
Date: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
History
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 03 Jan 2025 | 58.060001373291016 | 58.06999969482422 | 57.560001373291016 | 57.79999923706055 | 7900 |
| 06 Jan 2025 | 58.400001525878906 | 58.400001525878906 | 57.150001525878906 | 57.220001220703125 | 17100 |
| 07 Jan 2025 | 57.22999954223633 | 58.13999938964844 | 56.650001525878906 | 56.7599983215332 | 34400 |
| 08 Jan 2025 | 56.209999084472656 | 58.43000030517578 | 56.209999084472656 | 58.27000045776367 | 9200 |
| 10 Jan 2025 | 57.5 | 57.5 | 55.029998779296875 | 55.029998779296875 | 16500 |
| 13 Jan 2025 | 54.209999084472656 | 55.099998474121094 | 54.0099983215332 | 54.959999084472656 | 13200 |
| 14 Jan 2025 | 55.15999984741211 | 55.77000045776367 | 54.959999084472656 | 55.25 | 14600 |
| 15 Jan 2025 | 56.63999938964844 | 57.54999923706055 | 56.63999938964844 | 56.900001525878906 | 9800 |
| 16 Jan 2025 | 56.93000030517578 | 57.52000045776367 | 56.86000061035156 | 57.52000045776367 | 5700 |
| 17 Jan 2025 | 58.18000030517578 | 58.279998779296875 | 58.040000915527344 | 58.11000061035156 | 7600 |
| 21 Jan 2025 | 58.400001525878906 | 59.869998931884766 | 58.400001525878906 | 59.72999954223633 | 16400 |
| 22 Jan 2025 | 59.49100112915039 | 59.49100112915039 | 58.97999954223633 | 58.97999954223633 | 7400 |
| 23 Jan 2025 | 58.58000183105469 | 59.54999923706055 | 58.58000183105469 | 59.47999954223633 | 5200 |
| 24 Jan 2025 | 59.54999923706055 | 61.04999923706055 | 59.54999923706055 | 61.04999923706055 | 11200 |
| 27 Jan 2025 | 60.540000915527344 | 60.540000915527344 | 59.41999816894531 | 59.93000030517578 | 5400 |
| 28 Jan 2025 | 59.68000030517578 | 60.43000030517578 | 59.68000030517578 | 60.43000030517578 | 5300 |
| 29 Jan 2025 | 61.09000015258789 | 61.20000076293945 | 60.400001525878906 | 60.470001220703125 | 9300 |
| 30 Jan 2025 | 61.900001525878906 | 62.06999969482422 | 61.70000076293945 | 61.88999938964844 | 14100 |
| 31 Jan 2025 | 61.68000030517578 | 62.720001220703125 | 61.09000015258789 | 61.2400016784668 | 11900 |
| 03 Feb 2025 | 59.18000030517578 | 60.0 | 58.25 | 59.310001373291016 | 19400 |
| 04 Feb 2025 | 59.7400016784668 | 59.880001068115234 | 58.439998626708984 | 58.439998626708984 | 12600 |
| 05 Feb 2025 | 58.66999816894531 | 59.470001220703125 | 58.66999816894531 | 59.220001220703125 | 5700 |
| 06 Feb 2025 | 59.849998474121094 | 60.31999969482422 | 59.540000915527344 | 59.84000015258789 | 10400 |
| 07 Feb 2025 | 60.33000183105469 | 60.33000183105469 | 59.349998474121094 | 59.54999923706055 | 7600 |
| 10 Feb 2025 | 59.650001525878906 | 59.70199966430664 | 59.45000076293945 | 59.45000076293945 | 11200 |
| 11 Feb 2025 | 58.97999954223633 | 58.97999954223633 | 58.2400016784668 | 58.599998474121094 | 7000 |
| 12 Feb 2025 | 58.04999923706055 | 58.599998474121094 | 57.72999954223633 | 58.369998931884766 | 9600 |
| 13 Feb 2025 | 59.15999984741211 | 60.90999984741211 | 59.15999984741211 | 60.310001373291016 | 11400 |
| 14 Feb 2025 | 61.130001068115234 | 61.189998626708984 | 60.7599983215332 | 60.779998779296875 | 4300 |
| 18 Feb 2025 | 60.77000045776367 | 61.310001373291016 | 60.77000045776367 | 61.22999954223633 | 11000 |
| 19 Feb 2025 | 61.22999954223633 | 61.22999954223633 | 60.38999938964844 | 60.5 | 7700 |
| 20 Feb 2025 | 60.150001525878906 | 60.84000015258789 | 59.380001068115234 | 59.86000061035156 | 6300 |
| 21 Feb 2025 | 59.810001373291016 | 60.14400100708008 | 58.48099899291992 | 58.81999969482422 | 15000 |
| 24 Feb 2025 | 59.029998779296875 | 59.04999923706055 | 57.52000045776367 | 57.939998626708984 | 7300 |
| 25 Feb 2025 | 57.630001068115234 | 57.959999084472656 | 57.189998626708984 | 57.69300079345703 | 3900 |
| 26 Feb 2025 | 58.290000915527344 | 58.290000915527344 | 57.61000061035156 | 57.61000061035156 | 2400 |
| 27 Feb 2025 | 57.20000076293945 | 57.86000061035156 | 56.66999816894531 | 57.060001373291016 | 8900 |
| 28 Feb 2025 | 57.29999923706055 | 57.93000030517578 | 56.52000045776367 | 57.849998474121094 | 16000 |
| 03 Mar 2025 | 57.75 | 58.63999938964844 | 56.15999984741211 | 56.38999938964844 | 54500 |
| 04 Mar 2025 | 55.5 | 56.20000076293945 | 53.130001068115234 | 53.58000183105469 | 47300 |
| 05 Mar 2025 | 53.70000076293945 | 55.290000915527344 | 53.70000076293945 | 55.27000045776367 | 15200 |
| 06 Mar 2025 | 54.150001525878906 | 54.150001525878906 | 52.108001708984375 | 52.4900016784668 | 18000 |
| 07 Mar 2025 | 51.97999954223633 | 52.35499954223633 | 50.290000915527344 | 52.119998931884766 | 19100 |
| 10 Mar 2025 | 50.54999923706055 | 51.32600021362305 | 49.779998779296875 | 50.130001068115234 | 19000 |
| 11 Mar 2025 | 50.63999938964844 | 50.63999938964844 | 49.20000076293945 | 49.880001068115234 | 18800 |
| 12 Mar 2025 | 50.5 | 50.790000915527344 | 49.7400016784668 | 50.380001068115234 | 10800 |
| 13 Mar 2025 | 49.9900016784668 | 49.9900016784668 | 48.59000015258789 | 48.689998626708984 | 14000 |
| 14 Mar 2025 | 49.61000061035156 | 50.41999816894531 | 48.91999816894531 | 50.41999816894531 | 8400 |
| 17 Mar 2025 | 50.849998474121094 | 51.89799880981445 | 50.70000076293945 | 51.79999923706055 | 12700 |
| 18 Mar 2025 | 51.720001220703125 | 52.189998626708984 | 51.459999084472656 | 52.06999969482422 | 22400 |
| 19 Mar 2025 | 52.04999923706055 | 54.41999816894531 | 51.970001220703125 | 54.150001525878906 | 43000 |
| 20 Mar 2025 | 53.650001525878906 | 54.220001220703125 | 53.310001373291016 | 53.650001525878906 | 20200 |
| 21 Mar 2025 | 53.040000915527344 | 53.70000076293945 | 52.90999984741211 | 53.560001373291016 | 13900 |
| 24 Mar 2025 | 55.0 | 55.481998443603516 | 54.79999923706055 | 55.380001068115234 | 8700 |
| 25 Mar 2025 | 55.86000061035156 | 55.86000061035156 | 54.779998779296875 | 55.2599983215332 | 5100 |
| 26 Mar 2025 | 55.400001525878906 | 55.400001525878906 | 54.20000076293945 | 54.20000076293945 | 5300 |
| 27 Mar 2025 | 53.689998626708984 | 54.20500183105469 | 53.43000030517578 | 53.900001525878906 | 21900 |
| 28 Mar 2025 | 53.779998779296875 | 53.779998779296875 | 51.7599983215332 | 51.7599983215332 | 7300 |
| 31 Mar 2025 | 50.7400016784668 | 52.31999969482422 | 50.590999603271484 | 52.18000030517578 | 14300 |
| 01 Apr 2025 | 52.0 | 54.0099983215332 | 51.875 | 53.75 | 14600 |
| 02 Apr 2025 | 52.77000045776367 | 54.349998474121094 | 52.77000045776367 | 54.220001220703125 | 11500 |