NYSE:BNT | Historical Stock Price | Brookfield Wealth Solutions Ltd.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-06-28 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$18.37$22.64$27.91$34.40$42.41$52.282021-06-282026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$41.75$41.9417,700——
2021-12-30$41.91$42.0927,900——
2021-12-29$41.34$41.5235,700——
2021-12-28$41.32$41.5012,150——
2021-12-27$41.21$41.399,750——
2021-12-23$40.88$41.0625,500——
2021-12-22$40.02$40.2021,150——
2021-12-21$39.25$39.4326,250——
2021-12-20$38.55$38.7261,950——
2021-12-17$39.03$39.2077,400——
2021-12-16$39.83$40.0027,300——
2021-12-15$40.26$40.4429,700——
2021-12-14$39.21$39.3021,900——
2021-12-13$39.72$39.8137,350——
2021-12-10$39.84$39.9314,250——
2021-12-09$39.53$39.6216,500——
2021-12-08$40.01$40.1017,850——
2021-12-07$40.03$40.1113,350——
2021-12-06$38.94$39.0233,450——
2021-12-03$37.75$37.8335,550——
2021-12-02$38.66$38.7430,150——
2021-12-01$37.75$37.8443,050——
2021-11-30$38.23$38.3154,000——
2021-11-29$39.27$39.3662,700——
2021-11-26$39.29$39.3735,400——
2021-11-24$40.39$40.4817,400——
2021-11-23$39.71$39.7929,550——
2021-11-22$40.07$40.1539,300——
2021-11-19$40.80$40.8920,550——
2021-11-18$40.83$40.9222,500——
2021-11-17$40.93$41.0294,050——
2021-11-16$41.57$41.6649,050——
2021-11-15$40.99$41.0838,850——
2021-11-12$41.31$41.4027,600——
2021-11-11$40.21$40.3049,800——
2021-11-10$41.32$41.4135,250——
2021-11-09$42.22$42.3119,950——
2021-11-08$42.37$42.4734,950——
2021-11-05$42.28$42.3728,050——
2021-11-04$41.77$41.8653,850——
2021-11-03$42.04$42.13136,500——
2021-11-02$41.69$41.7882,800——
2021-11-01$41.23$41.3228,650——
2021-10-29$41.10$41.1953,850——
2021-10-28$42.15$42.2435,100——
2021-10-27$41.45$41.5433,600——
2021-10-26$41.98$42.0710,650——
2021-10-25$42.04$42.1339,450——
2021-10-22$42.13$42.2216,500——
2021-10-21$41.29$41.3835,100——
2021-10-20$40.95$41.0431,650——
2021-10-19$40.14$40.2324,900——
2021-10-18$40.15$40.2419,950——
2021-10-15$40.16$40.2544,550——
2021-10-14$39.82$39.9122,350——
2021-10-13$38.99$39.0712,600——
2021-10-12$38.61$38.7047,100——
2021-10-11$38.47$38.557,500——
2021-10-08$38.62$38.7014,400——
2021-10-07$38.16$38.2434,200——
2021-10-06$37.32$37.4015,750——
2021-10-05$37.43$37.5143,350——
2021-10-04$37.09$37.1777,250——
2021-10-01$37.89$37.9754,450——
2021-09-30$37.04$37.1214,700——
2021-09-29$36.86$36.9450,400——
2021-09-28$37.07$37.1540,500——
2021-09-27$38.08$38.1651,900——
2021-09-24$38.49$38.5729,250——
2021-09-23$38.55$38.6457,900——
2021-09-22$38.01$38.0958,800——
2021-09-21$37.37$37.4549,200——
2021-09-20$36.13$36.2048,900——
2021-09-17$37.16$37.2481,750——
2021-09-16$38.19$38.2853,850——
2021-09-15$39.09$39.1723,550——
2021-09-14$39.24$39.3235,550——
2021-09-13$40.04$40.1379,950——
2021-09-10$40.11$40.1161,050——
2021-09-09$40.21$40.2131,200——
2021-09-08$40.29$40.2944,850——
2021-09-07$40.79$40.7934,350——
2021-09-03$40.27$40.2739,900——
2021-09-02$40.41$40.4138,250——
2021-09-01$41.38$41.3833,900——
2021-08-31$40.73$40.7364,800——
2021-08-30$41.65$41.65104,850——
2021-08-27$41.72$41.7288,500——
2021-08-26$40.99$40.9982,650——
2021-08-25$40.67$40.6787,600——
2021-08-24$40.81$40.8156,550——
2021-08-23$40.82$40.82111,300——
2021-08-20$40.23$40.2369,900——
2021-08-19$40.15$40.15111,600——
2021-08-18$40.63$40.63115,950——
2021-08-17$39.86$39.86113,700——
2021-08-16$41.19$41.19106,050——
2021-08-13$41.01$41.01154,800——
2021-08-12$39.97$39.97223,350——
2021-08-11$39.91$39.91103,200——
2021-08-10$39.13$39.13189,900——
2021-08-09$38.65$38.65193,350——
2021-08-06$38.31$38.31161,400——
2021-08-05$37.54$37.5439,750——
2021-08-04$37.07$37.0759,100——
2021-08-03$36.35$36.35205,500——
2021-08-02$36.23$36.2349,200——
2021-07-30$36.13$36.1359,100——
2021-07-29$36.66$36.6689,400——
2021-07-28$35.97$35.9763,750——
2021-07-27$35.09$35.0994,650——
2021-07-26$34.03$34.03192,000——
2021-07-23$34.52$34.5284,000——
2021-07-22$34.76$34.76105,750——
2021-07-21$34.11$34.11105,300——
2021-07-20$33.05$33.05139,200——
2021-07-19$32.22$32.22136,050——
2021-07-16$33.55$33.55143,250——
2021-07-15$34.17$34.17147,150——
2021-07-14$34.19$34.19285,750——
2021-07-13$34.02$34.02188,100——
2021-07-12$34.23$34.23224,850——
2021-07-09$34.75$34.75145,500——
2021-07-08$33.92$33.92321,450——
2021-07-07$34.01$34.01159,900——
2021-07-06$34.20$34.20322,350——
2021-07-02$34.99$34.99427,200——
2021-07-01$35.13$35.13435,600——
2021-06-30$34.68$34.68375,150——
2021-06-29$38.00$38.00293,850——
2021-06-28$41.40$41.40243,300——