NYSE · BNT · stock
Brookfield Wealth Solutions Ltd. (BNT) stock price history
Every NYSE trading session of Brookfield Wealth Solutions Ltd. from Jun 28, 2021 to Sep 28, 2026: 1,319 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BNT adjusted close, 2021 to 2026
- $49.44
- All time high, 2026
- $49.70
- 52 week high, $36.22 low
- 1,319
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
BNT key facts
- Brookfield Wealth Solutions Ltd. (BNT) closed at $36.22 on Sep 28, 2026 on NYSE.
- BNT's all time high close is $49.44, set on Jan 6, 2026; its all time low close is $18.73 on Mar 15, 2023.
- BNT's 52 week range is $36.22 to $49.70.
- BNT returned -20.4% over the year to Sep 28, 2026 and +1.4% over five years.
- Since Jun 28, 2021 BNT returned -9%, -1.8% a year compounded.
- BNT's deepest drawdown was -54.2% from Jan 4, 2022 to Mar 15, 2023.
- DataCedar holds 1,319 daily sessions of BNT history from Jun 28, 2021 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
BNT price chart, 2021 to 2026
BNT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -12.4% |
| 3 months | -15.3% |
| 6 months | -10.6% |
| Year to date | -22.0% |
| 1 year | -20.4% |
| 3 years | +72.2% |
| 5 years | +1.4% |
| 10 years | n/a |
| Since Jun 28, 2021 | -9.0% |
| Compound annual growth, 5.3 years | -1.8% |
BNT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $49.44 on Jan 6, 2026
- All time low close
- $18.73 on Mar 15, 2023
- 52 week high
- $49.70 on Jan 6, 2026
- 52 week low
- $36.22 on Sep 28, 2026
- Deepest drawdown
- -54.2% from Jan 4, 2022 to Mar 15, 2023, recovered Jun 30, 2025
- Best single session
- +12.8% on Apr 9, 2025
- Worst single session
- -22.1% on Dec 12, 2022
- Volatility, 1 year annualised
- 27.9%
- Sessions closing higher, 1 year
- 50%
- Best calendar year
- 2024, +43%
- Worst calendar year
- 2022, -49%
BNT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Jun 28, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $46.20 | $49.70 | $36.22 | $36.22 | -20.9% | 4.5M | 185 |
| 2025 | $38.14 | $49.28 | $28.95 | $45.80 | +20.6% | 5.7M | 250 |
| 2024 | $26.28 | $41.12 | $24.86 | $37.99 | +43.3% | 3.1M | 252 |
| 2023 | $20.59 | $26.96 | $18.47 | $26.52 | +30.1% | 4.1M | 250 |
| 2022 | $40.43 | $41.26 | $19.87 | $20.38 | -49.5% | 8M | 251 |
| 2021 | $33.98 | $54.49 | $30.76 | $40.32 | n/a | 10.5M | 131 |
BNT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $36.22 | -12.2% |
| August 2026 | $41.24 | -4.5% |
| July 2026 | $43.19 | +1.2% |
| June 2026 | $42.66 | -6.3% |
| May 2026 | $45.51 | +1.0% |
| April 2026 | $45.06 | +9.0% |
| March 2026 | $41.34 | -6.6% |
| February 2026 | $44.27 | -2.7% |
| January 2026 | $45.48 | -0.7% |
| December 2025 | $45.80 | -2.2% |
| November 2025 | $46.81 | +1.9% |
| October 2025 | $45.92 | +0.9% |
About the BNT data
Daily bars. 1,319 sessions from Jun 28, 2021 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 28, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BNT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- BNH BROOKFIELD Corp /ON/
- BNJ BROOKFIELD Corp /ON/
- BNL Broadstone Net Lease, Inc.
- BNS Bank Of Nova Scotia
- BNY Bank of New York Mellon Corp
- BNY$K The Bank Of New York Mellon Corporation Depositary Shares, each representing a 1/4,000th interest in a share of Series K Noncumulative Perpetual Preferred Stock
- BOBS Bob's Discount Furniture, Inc.
- BOC BOSTON OMAHA Corp
Common questions
BNT share price history
