MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BNT — Brookfield Wealth Solutions Ltd.
NYSEBrookfield Wealth Solutions Ltd.
$36.92
+0.57(+1.57%)
- O
- 36.90
- H
- 37.09
- L
- 36.78
- V
- 5.97K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$36.92
Period Return+10.74%
Period High$49.86
Period Low$32.73
Avg Daily Volume22.6K
Total Trading Days365
BNT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $36.90 | $37.09 | $36.78 | $36.92 | +$0.57 | +1.57% | 5,971 | $36.94 | $36.78 $37.09 |
| Oct 1, 2026 | $36.45 | $36.68 | $35.73 | $36.35 | $-0.17 | -0.47% | 12,550 | $36.36 | $35.73 $36.68 |
| Sep 30, 2026 | $36.46 | $36.63 | $36.22 | $36.52 | +$0.10 | +0.27% | 18,052 | $36.44 | $36.22 $36.63 |
| Sep 29, 2026 | $36.41 | $36.44 | $36.04 | $36.42 | +$0.20 | +0.55% | 17,849 | $36.42 | $36.04 $36.44 |
| Sep 28, 2026 | $36.41 | $36.67 | $36.17 | $36.22 | $-0.60 | -1.63% | 16,251 | $36.33 | $36.17 $36.67 |
| Sep 25, 2026 | $36.86 | $36.90 | $36.73 | $36.82 | +$0.23 | +0.63% | 7,009 | $36.86 | $36.73 $36.90 |
| Sep 24, 2026 | $36.84 | $36.90 | $36.28 | $36.59 | $-0.49 | -1.32% | 11,592 | $36.60 | $36.28 $36.90 |
| Sep 23, 2026 | $37.35 | $37.35 | $37.08 | $37.08 | $-0.75 | -1.98% | 18,031 | $37.20 | $37.08 $37.35 |
| Sep 22, 2026 | $38.23 | $38.23 | $37.80 | $37.83 | $-0.21 | -0.55% | 8,752 | $38.02 | $37.80 $38.23 |
| Sep 21, 2026 | $38.66 | $38.66 | $37.65 | $38.04 | +$0.64 | +1.71% | 27,087 | $38.04 | $37.65 $38.66 |
| Sep 18, 2026 | $37.16 | $37.64 | $37.04 | $37.40 | +$0.20 | +0.54% | 77,867 | $37.19 | $37.04 $37.64 |
| Sep 17, 2026 | $37.99 | $37.99 | $37.09 | $37.20 | +$0.18 | +0.49% | 15,191 | $37.30 | $37.09 $37.99 |
| Sep 16, 2026 | $37.45 | $37.74 | $36.73 | $37.02 | $-0.15 | -0.40% | 16,690 | $37.34 | $36.73 $37.74 |
| Sep 15, 2026 | $37.67 | $37.72 | $37.10 | $37.17 | $-0.41 | -1.09% | 5,603 | $37.31 | $37.10 $37.72 |
| Sep 14, 2026 | $38.16 | $38.16 | $37.39 | $37.58 | $-0.61 | -1.60% | 15,784 | $37.74 | $37.39 $38.16 |
| Sep 11, 2026 | $38.30 | $38.43 | $38.14 | $38.19 | +$0.17 | +0.45% | 6,075 | $38.26 | $38.14 $38.43 |
| Sep 10, 2026 | $38.08 | $38.30 | $37.84 | $38.02 | $-0.62 | -1.60% | 11,419 | $38.08 | $37.84 $38.30 |
| Sep 9, 2026 | $39.01 | $39.01 | $38.57 | $38.64 | $-0.66 | -1.68% | 21,208 | $38.73 | $38.57 $39.01 |
| Sep 8, 2026 | $41.40 | $41.40 | $39.27 | $39.30 | $-0.94 | -2.34% | 60,143 | $39.50 | $39.27 $41.40 |
| Sep 4, 2026 | $39.95 | $40.56 | $39.95 | $40.24 | $-0.17 | -0.42% | 4,897 | $40.39 | $39.95 $40.56 |
| Sep 3, 2026 | $39.87 | $40.48 | $39.87 | $40.41 | +$0.55 | +1.38% | 17,087 | $40.32 | $39.87 $40.48 |
| Sep 2, 2026 | $40.28 | $40.28 | $39.81 | $39.86 | +$0.20 | +0.50% | 21,751 | $39.93 | $39.81 $40.28 |
| Sep 1, 2026 | $40.90 | $40.90 | $39.59 | $39.66 | $-1.58 | -3.83% | 12,884 | $39.88 | $39.59 $40.90 |
| Aug 31, 2026 | $41.01 | $41.33 | $40.96 | $41.24 | $-0.13 | -0.31% | 10,463 | $41.24 | $40.96 $41.33 |
| Aug 28, 2026 | $41.53 | $41.53 | $41.21 | $41.37 | $-0.12 | -0.29% | 15,593 | $41.36 | $41.21 $41.53 |
| Aug 27, 2026 | $41.56 | $41.95 | $41.41 | $41.49 | $-0.42 | -1.00% | 9,888 | $41.53 | $41.41 $41.95 |
| Aug 26, 2026 | $42.27 | $42.27 | $41.87 | $41.91 | $-0.32 | -0.76% | 10,596 | $41.99 | $41.87 $42.27 |
| Aug 25, 2026 | $42.21 | $42.36 | $42.16 | $42.23 | +$0.19 | +0.45% | 4,376 | $42.24 | $42.16 $42.36 |
| Aug 24, 2026 | $41.71 | $42.15 | $41.66 | $42.04 | +$0.23 | +0.55% | 12,795 | $41.96 | $41.66 $42.15 |
| Aug 21, 2026 | $42.15 | $42.15 | $41.63 | $41.81 | +$0.33 | +0.80% | 14,836 | $41.92 | $41.63 $42.15 |