Brookfield Wealth Solutions Stock Price History
NYSE: BNTFinanceProperty-Casualty InsurersUSD
37.06+0.44 (+1.20%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BNT price history at a glance
The price history for Brookfield Wealth Solutions (BNT) on this page begins on June 28, 2021, when the stock closed at $34.99; it most recently closed at $37.06 on October 5, 2026. The highest price in this record is $56.67, reached on June 28, 2021; the latest close is 34.6% below that peak. Across the 4 complete calendar years in the table, BNT finished higher in 3 and lower in 1. Its best year was 2024 (+43.2%) and its worst was 2022 (-50.0%).
Over roughly 5 years the share price changed +5.9%, a 1.1% compound annual price return (excluding dividends). In the last 12 months alone, BNT has lost 17.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $56.67
- Date of high
- Jun 28, 2021
- Low since 2021
- $18.86
- Date of low
- Mar 13, 2023
- 52-week high
- $49.86
- 52-week low
- $35.73
- IPO year
- 2021
- Last close
- $37.06
BNT returns
1 week
+0.38%
1 month
-4.09%
3 months
-15.23%
6 months
-13.29%
Year to date
-19.35%
1 year
-17.69%
3 years
+70.80%
5 years
-8.81%
BNT price return, excluding dividends.
BNT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 37.06 | -20.61% |
| 2025 | 46.68 | +21.14% |
| 2024 | 38.53 | +43.18% |
| 2023 | 26.91 | +29.02% |
| 2022 | 20.86 | -50.04% |
| 2021* | 41.75 | +19.34% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
BNT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 36.77 | 37.30 | 36.77 | 37.06 | +1.20% | |
| 36.54 | 36.80 | 36.21 | 36.62 | -0.79% | |
| 37.20 | 37.13 | 36.66 | 36.91 | -0.89% | |
| 37.16 | 37.38 | 37.00 | 37.24 | +1.14% | |
| 36.79 | 37.07 | 36.68 | 36.82 | -0.27% | |
| 36.90 | 37.09 | 36.78 | 36.92 | +1.57% | |
| 36.45 | 36.68 | 35.73 | 36.35 | -0.47% | |
| 36.46 | 36.63 | 36.22 | 36.52 | +0.27% | |
| 36.41 | 36.44 | 36.04 | 36.42 | +0.55% | |
| 36.41 | 36.67 | 36.17 | 36.22 | -1.63% | |
| 36.86 | 36.90 | 36.73 | 36.82 | +0.63% | |
| 36.84 | 36.90 | 36.28 | 36.59 | -1.32% | |
| 37.35 | 37.35 | 37.08 | 37.08 | -1.98% | |
| 38.23 | 38.23 | 37.80 | 37.83 | -0.55% | |
| 38.66 | 38.66 | 37.65 | 38.04 | +1.71% | |
| 37.16 | 37.64 | 37.04 | 37.40 | +0.54% | |
| 37.99 | 37.99 | 37.09 | 37.20 | +0.49% | |
| 37.45 | 37.74 | 36.73 | 37.02 | -0.40% | |
| 37.67 | 37.72 | 37.10 | 37.17 | -1.09% | |
| 38.16 | 38.16 | 37.39 | 37.58 | -1.60% | |
| 38.30 | 38.43 | 38.14 | 38.19 | +0.45% | |
| 38.08 | 38.30 | 37.84 | 38.02 | -1.60% | |
| 39.01 | 39.01 | 38.57 | 38.64 | -1.68% | |
| 41.40 | 41.40 | 39.27 | 39.30 | -2.34% | |
| 39.95 | 40.56 | 39.95 | 40.24 | -0.42% | |
| 39.87 | 40.48 | 39.87 | 40.41 | +1.38% | |
| 40.28 | 40.28 | 39.81 | 39.86 | +0.50% | |
| 40.90 | 40.90 | 39.59 | 39.66 | -3.83% | |
| 41.01 | 41.33 | 40.96 | 41.24 | -0.31% | |
| 41.53 | 41.53 | 41.21 | 41.37 | -0.29% | |
| 41.56 | 41.95 | 41.41 | 41.49 | -1.00% | |
| 42.27 | 42.27 | 41.87 | 41.91 | -0.76% | |
| 42.21 | 42.36 | 42.16 | 42.23 | +0.45% | |
| 41.71 | 42.15 | 41.66 | 42.04 | +0.55% | |
| 42.15 | 42.15 | 41.63 | 41.81 | +0.80% | |
| 42.00 | 42.01 | 41.37 | 41.48 | -1.68% | |
| 42.40 | 42.65 | 42.19 | 42.19 | +0.05% | |
| 42.18 | 42.31 | 41.91 | 42.17 | -1.61% | |
| 43.28 | 43.50 | 42.75 | 42.86 | -2.21% | |
| 44.50 | 44.50 | 43.57 | 43.83 | -2.66% | |
| 45.11 | 45.18 | 44.42 | 45.03 | +0.42% | |
| 45.01 | 45.25 | 44.50 | 44.84 | -0.99% | |
| 44.85 | 46.20 | 44.85 | 45.29 | +1.39% | |
| 44.69 | 44.91 | 44.37 | 44.67 | +0.25% | |
| 44.99 | 45.00 | 44.53 | 44.56 | -0.25% | |
| 45.13 | 45.48 | 44.63 | 44.67 | -1.00% | |
| 45.40 | 45.55 | 44.65 | 45.12 | -0.33% | |
| 43.88 | 45.48 | 43.56 | 45.27 | +2.77% | |
| 43.26 | 44.17 | 43.10 | 44.05 | +1.99% | |
| 43.00 | 43.47 | 42.98 | 43.19 | +1.03% | |
| 42.70 | 43.01 | 42.11 | 42.75 | -0.07% | |
| 42.76 | 43.29 | 42.24 | 42.78 | -1.13% | |
| 42.43 | 43.34 | 42.43 | 43.27 | +0.98% | |
| 42.98 | 43.19 | 42.66 | 42.85 | +0.71% | |
| 41.97 | 42.66 | 41.76 | 42.55 | +1.19% | |
| 42.28 | 42.28 | 41.71 | 42.05 | -0.87% | |
| 42.39 | 42.94 | 42.22 | 42.42 | -0.49% | |
| 42.55 | 42.74 | 42.38 | 42.63 | +0.52% | |
| 43.61 | 43.61 | 42.34 | 42.41 | -2.77% | |
| 43.72 | 44.25 | 43.34 | 43.62 | -1.56% | |
| 44.40 | 44.61 | 43.93 | 44.31 | -0.63% | |
| 43.74 | 45.14 | 43.74 | 44.59 | +1.76% | |
| 43.69 | 43.88 | 43.37 | 43.82 | +0.78% | |
| 43.71 | 44.34 | 43.21 | 43.48 | -0.55% | |
| 43.78 | 43.92 | 43.55 | 43.72 | +1.30% | |
| 42.69 | 43.54 | 42.69 | 43.16 | +0.68% | |
| 43.52 | 43.52 | 42.51 | 42.87 | -2.15% | |
| 44.26 | 44.26 | 43.68 | 43.81 | -0.41% | |
| 43.45 | 44.26 | 43.41 | 43.99 | +1.55% | |
| 43.58 | 43.58 | 43.07 | 43.32 | +1.26% | |
| 42.59 | 43.36 | 42.55 | 42.78 | +0.28% | |
| 42.40 | 42.88 | 41.97 | 42.66 | +1.23% | |
| 42.94 | 42.94 | 41.98 | 42.14 | -1.50% | |
| 42.82 | 43.26 | 42.61 | 42.78 | -0.44% | |
| 43.39 | 43.67 | 42.65 | 42.97 | +0.12% | |
| 43.81 | 43.85 | 42.84 | 42.92 | -2.23% | |
| 43.87 | 44.49 | 43.68 | 43.90 | -0.50% | |
| 46.75 | 46.82 | 43.91 | 44.12 | -0.92% | |
| 45.40 | 45.40 | 44.22 | 44.53 | -0.54% | |
| 45.26 | 46.39 | 44.77 | 44.77 | -1.73% | |
| 45.65 | 46.05 | 45.46 | 45.56 | -0.11% | |
| 45.51 | 46.45 | 45.51 | 45.61 | +1.11% | |
| 45.17 | 45.65 | 45.08 | 45.11 | +0.31% | |
| 44.98 | 45.18 | 43.97 | 44.97 | +1.01% | |
| 45.58 | 45.63 | 44.51 | 44.52 | -2.09% | |
| 44.02 | 45.59 | 44.02 | 45.47 | +3.22% | |
| 44.55 | 44.77 | 44.05 | 44.05 | -0.86% | |
| 44.40 | 44.79 | 44.13 | 44.43 | -1.16% | |
| 44.02 | 45.06 | 43.99 | 44.95 | +2.74% | |
| 44.94 | 44.94 | 43.57 | 43.75 | -3.91% | |
| 44.98 | 45.80 | 44.98 | 45.53 | +0.44% | |
| 45.03 | 45.66 | 44.91 | 45.33 | -0.55% | |
| 46.28 | 46.29 | 45.53 | 45.58 | -0.93% | |
| 45.82 | 46.32 | 45.26 | 46.01 | +0.37% | |
| 46.18 | 46.38 | 45.71 | 45.84 | -0.30% | |
| 45.34 | 46.87 | 45.34 | 45.98 | +1.43% | |
| 45.55 | 45.81 | 45.26 | 45.33 | -0.04% | |
| 44.83 | 45.63 | 44.83 | 45.35 | +0.07% | |
| 46.07 | 46.07 | 44.26 | 45.32 | +2.16% | |
| 44.56 | 45.54 | 44.32 | 44.36 | -1.99% | |
| 45.45 | 46.10 | 44.64 | 45.26 | -0.46% | |
| 47.46 | 47.46 | 45.45 | 45.47 | -4.29% | |
| 45.49 | 48.54 | 45.49 | 47.51 | +5.23% | |
| 46.05 | 46.05 | 45.15 | 45.15 | -1.55% | |
| 46.19 | 46.19 | 45.67 | 45.86 | -0.69% | |
| 46.58 | 47.10 | 46.18 | 46.18 | -1.64% | |
| 46.13 | 47.12 | 45.96 | 46.95 | +1.10% | |
| 46.89 | 46.89 | 46.14 | 46.44 | -0.09% | |
| 45.90 | 46.65 | 45.90 | 46.48 | +1.37% | |
| 45.00 | 45.95 | 45.00 | 45.85 | +1.89% | |
| 45.08 | 45.85 | 44.76 | 45.00 | -0.62% | |
| 44.97 | 45.70 | 44.97 | 45.28 | +0.33% | |
| 43.28 | 45.22 | 43.28 | 45.13 | +4.37% | |
| 44.51 | 44.51 | 43.06 | 43.24 | -2.22% | |
| 44.91 | 44.91 | 44.22 | 44.22 | -1.60% | |
| 45.61 | 45.61 | 44.81 | 44.94 | -1.25% | |
| 45.66 | 45.66 | 45.12 | 45.51 | +0.35% | |
| 45.83 | 46.05 | 45.03 | 45.35 | -1.86% | |
| 46.63 | 46.94 | 46.12 | 46.21 | -0.54% | |
| 47.39 | 47.68 | 46.31 | 46.46 | -0.41% | |
| 46.46 | 47.33 | 46.41 | 46.65 | -0.51% | |
| 46.52 | 47.79 | 46.52 | 46.89 | +1.54% | |
| 46.58 | 46.83 | 46.17 | 46.18 | -1.26% | |
| 46.26 | 46.89 | 45.91 | 46.77 | +2.30% | |
| 44.23 | 45.84 | 44.23 | 45.72 | +4.07% | |
| 42.92 | 44.09 | 42.42 | 43.93 | +2.78% | |
| 42.78 | 43.81 | 42.66 | 42.74 | -0.79% | |
| 42.59 | 43.51 | 42.59 | 43.08 | +0.09% | |
| 43.52 | 44.56 | 42.85 | 43.04 | +2.60% | |
| 41.77 | 42.11 | 41.50 | 41.95 | -0.40% | |
| 42.20 | 42.44 | 42.02 | 42.12 | +0.33% | |
| 40.74 | 42.33 | 40.71 | 41.98 | +0.41% | |
| 41.68 | 42.29 | 41.62 | 41.81 | +0.99% | |
| 40.94 | 41.61 | 40.55 | 41.40 | +2.96% | |
| 41.04 | 41.28 | 40.13 | 40.21 | -0.96% | |
| 40.76 | 41.18 | 40.47 | 40.60 | -1.46% | |
| 41.99 | 42.12 | 41.16 | 41.20 | -0.79% | |
| 41.85 | 41.93 | 40.86 | 41.53 | +2.01% | |
| 40.82 | 41.06 | 40.06 | 40.71 | -0.61% | |
| 41.76 | 42.02 | 40.86 | 40.96 | +0.66% | |
| 41.13 | 41.66 | 40.54 | 40.69 | -2.09% | |
| 41.81 | 41.91 | 40.91 | 41.56 | -0.62% | |
| 42.22 | 42.82 | 41.57 | 41.82 | -1.88% | |
| 42.08 | 42.73 | 42.08 | 42.62 | +1.60% | |
| 41.43 | 41.95 | 40.68 | 41.95 | +3.10% | |
| 40.87 | 41.08 | 40.50 | 40.69 | -0.27% | |
| 41.48 | 42.06 | 40.60 | 40.80 | -3.48% | |
| 42.80 | 43.68 | 42.09 | 42.27 | -2.13% | |
| 42.08 | 43.71 | 41.73 | 43.19 | +2.81% | |
| 41.52 | 42.52 | 40.85 | 42.01 | -0.69% | |
| 42.81 | 42.83 | 41.83 | 42.30 | -3.03% | |
| 43.99 | 43.99 | 43.00 | 43.62 | -1.51% | |
| 43.55 | 44.46 | 43.55 | 44.29 | +1.23% | |
| 43.27 | 44.09 | 42.37 | 43.75 | -2.58% | |
| 43.59 | 45.21 | 43.59 | 44.91 | +1.13% | |
| 45.67 | 45.67 | 43.99 | 44.41 | -3.65% | |
| 45.75 | 46.61 | 45.59 | 46.09 | +0.20% | |
| 45.63 | 46.14 | 45.41 | 46.00 | +1.88% | |
| 44.65 | 45.51 | 44.65 | 45.15 | +1.37% | |
| 45.98 | 46.21 | 44.43 | 44.54 | -4.11% | |
| 46.27 | 47.68 | 45.97 | 46.45 | -0.04% | |
| 47.14 | 47.16 | 45.99 | 46.47 | -2.41% | |
| 48.08 | 48.08 | 47.39 | 47.62 | -0.61% | |
| 48.24 | 48.27 | 47.22 | 47.91 | +0.65% | |
| 47.94 | 48.12 | 47.41 | 47.60 | +0.04% | |
| 47.52 | 48.79 | 46.79 | 47.58 | +1.69% | |
| 48.08 | 48.08 | 46.79 | 46.79 | -2.13% | |
| 47.15 | 47.94 | 47.15 | 47.81 | +1.96% | |
| 45.49 | 47.03 | 45.40 | 46.89 | +3.88% | |
| 45.01 | 45.37 | 44.80 | 45.14 | +1.85% | |
| 45.38 | 45.72 | 44.23 | 44.32 | -3.32% | |
| 44.85 | 45.95 | 44.85 | 45.84 | +2.85% | |
| 46.30 | 46.30 | 44.17 | 44.57 | -4.54% | |
| 45.91 | 46.82 | 45.91 | 46.69 | +2.32% | |
| 46.30 | 46.48 | 45.36 | 45.63 | -2.31% | |
| 47.58 | 47.70 | 46.51 | 46.71 | -0.79% | |
| 47.75 | 48.14 | 46.61 | 47.08 | -0.78% | |
| 46.90 | 47.72 | 46.90 | 47.45 | +1.22% | |
| 46.99 | 47.55 | 46.85 | 46.88 | -0.32% | |
| 46.63 | 47.16 | 46.63 | 47.03 | +0.77% | |
| 46.82 | 47.15 | 46.61 | 46.67 | +0.76% | |
| 46.22 | 46.78 | 45.76 | 46.32 | +1.82% | |
| 46.62 | 46.75 | 45.33 | 45.49 | -3.87% | |
| 47.67 | 47.93 | 47.26 | 47.32 | +0.04% | |
| 47.46 | 48.12 | 47.18 | 47.30 | -0.44% | |
| 47.00 | 47.58 | 46.94 | 47.51 | +0.27% | |
| 47.94 | 47.94 | 47.18 | 47.38 | -1.35% | |
| 47.65 | 48.29 | 47.65 | 48.03 | -0.74% | |
| 47.91 | 48.67 | 47.87 | 48.39 | +1.19% | |
| 47.79 | 48.13 | 47.22 | 47.82 | +0.34% | |
| 49.40 | 49.40 | 47.66 | 47.66 | -3.91% | |
| 49.30 | 49.86 | 49.28 | 49.60 | +1.02% | |
| 47.05 | 49.48 | 47.05 | 49.10 | +5.18% | |
| 46.35 | 46.87 | 46.35 | 46.68 | +1.59% | |
| 46.31 | 46.45 | 45.95 | 45.95 | -1.33% | |
| 46.76 | 47.06 | 46.53 | 46.57 | -0.62% | |
| 46.81 | 46.99 | 46.81 | 46.86 | +0.11% | |
| 46.67 | 46.86 | 46.67 | 46.81 | +0.30% | |
| 46.25 | 47.11 | 46.25 | 46.67 | +0.67% | |
| 45.97 | 46.58 | 45.97 | 46.36 | +0.32% | |
| 45.20 | 46.33 | 45.20 | 46.21 | +2.19% | |
| 44.72 | 45.56 | 44.72 | 45.22 | +0.78% | |
| 44.90 | 45.69 | 44.80 | 44.87 | +0.63% | |
| 45.37 | 45.39 | 44.36 | 44.59 | -1.24% | |
| 45.24 | 45.54 | 45.02 | 45.15 | -0.42% | |
| 46.28 | 46.28 | 45.12 | 45.34 | -0.94% | |
| 46.43 | 46.43 | 45.39 | 45.77 | -1.61% | |
| 47.61 | 47.83 | 46.52 | 46.52 | -1.84% | |
| 46.35 | 47.64 | 46.35 | 47.39 | +1.52% | |
| 46.30 | 47.04 | 46.30 | 46.68 | +0.60% | |
| 46.72 | 46.72 | 45.89 | 46.40 | -0.54% | |
| 46.75 | 47.22 | 46.62 | 46.65 | +0.15% | |
| 46.27 | 46.76 | 46.16 | 46.58 | +0.34% | |
| 46.55 | 47.00 | 46.19 | 46.42 | +0.35% | |
| 46.53 | 46.53 | 46.23 | 46.26 | -0.13% | |
| 46.88 | 46.96 | 46.20 | 46.32 | -1.36% | |
| 46.81 | 47.12 | 46.81 | 46.96 | +0.88% | |
| 46.23 | 46.77 | 46.10 | 46.55 | +1.00% | |
| 45.30 | 46.29 | 45.15 | 46.09 | +2.22% | |
| 45.00 | 45.29 | 44.48 | 45.09 | +1.05% | |
| 44.29 | 44.72 | 43.46 | 44.62 | +2.36% | |
| 44.29 | 44.85 | 43.53 | 43.59 | -0.11% | |
| 43.55 | 43.72 | 42.94 | 43.64 | +0.72% | |
| 42.31 | 43.49 | 42.16 | 43.33 | +1.38% | |
| 43.40 | 43.85 | 42.57 | 42.74 | -2.78% | |
| 43.42 | 44.05 | 43.38 | 43.96 | +1.29% | |
| 46.15 | 46.47 | 43.00 | 43.40 | -7.50% | |
| 46.68 | 47.03 | 46.68 | 46.92 | +1.51% | |
| 46.19 | 46.55 | 46.14 | 46.22 | +0.39% | |
| 45.94 | 46.25 | 45.75 | 46.04 | +0.72% | |
| 44.90 | 45.78 | 44.70 | 45.71 | -0.09% | |
| 45.68 | 45.76 | 44.91 | 45.75 | -0.46% | |
| 45.12 | 46.01 | 45.12 | 45.96 | +1.39% | |
| 45.42 | 45.76 | 44.93 | 45.33 | -1.46% | |
| 45.87 | 46.14 | 45.34 | 46.00 | -0.15% | |
| 45.67 | 46.12 | 45.34 | 46.07 | +0.66% | |
| 46.33 | 46.35 | 45.66 | 45.77 | -1.65% | |
| 47.14 | 47.57 | 46.31 | 46.54 | -2.04% | |
| 46.88 | 48.78 | 46.88 | 47.51 | +1.71% | |
| 46.58 | 47.20 | 46.50 | 46.71 | +1.13% | |
| 45.95 | 46.43 | 45.50 | 46.19 | +1.67% | |
| 45.29 | 45.50 | 44.87 | 45.43 | +0.89% | |
| 44.87 | 45.12 | 44.67 | 45.03 | -0.33% | |
| 45.06 | 45.46 | 45.02 | 45.18 | +0.18% | |
| 44.75 | 45.29 | 44.54 | 45.10 | +1.42% | |
| 43.98 | 44.51 | 43.84 | 44.47 | +1.14% | |
| 45.56 | 45.56 | 43.84 | 43.97 | -2.68% | |
| 46.05 | 46.19 | 45.12 | 45.18 | +0.02% | |
| 44.11 | 45.59 | 44.11 | 45.17 | +0.87% | |
| 44.03 | 44.85 | 43.77 | 44.78 | +3.85% | |
| 45.42 | 45.42 | 43.00 | 43.12 | -4.23% | |
| 45.60 | 45.60 | 44.98 | 45.03 | -0.76% | |
| 45.03 | 45.57 | 45.01 | 45.37 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BNT chart for longer ranges.