BNT | Brookfield We-A | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

Brookfield We-A (BNT)

NYSE

$36.93+$0.57 (+1.58%)

Price as of Oct 02, 2026 4:10 PM EDT

$1.7B
Market Cap
-19.57%
1-Year Change
Insurance - Diversified
Industry

1 Month
-8.18%

Low Price$36.22

High Price$40.34
3 Months
-14.87%

Low Price$36.22

High Price$45.21
1 Year
-19.57%

Low Price$36.22

High Price$45.56

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	36.45	36.68	35.73	36.35	-0.47%	12,550
09/30/2026	36.46	36.63	36.22	36.52	+0.27%	18,051
09/29/2026	36.41	36.44	36.04	36.42	+0.55%	17,848
09/28/2026	36.41	36.67	36.17	36.22	-1.63%	16,250
09/25/2026	36.86	36.90	36.73	36.82	+0.63%	7,008
09/24/2026	36.84	36.90	36.28	36.59	-1.32%	11,591
09/23/2026	37.35	37.35	37.08	37.08	-1.98%	18,030
09/22/2026	38.23	38.23	37.80	37.83	-0.55%	8,752
09/21/2026	38.66	38.66	37.65	38.04	+1.71%	27,087
09/18/2026	37.16	37.64	37.04	37.40	+0.54%	77,867
09/17/2026	37.99	37.99	37.09	37.20	+0.49%	15,191
09/16/2026	37.45	37.74	36.73	37.02	-0.40%	16,689
09/15/2026	37.67	37.72	37.10	37.17	-1.09%	8,013
09/14/2026	38.16	38.16	37.39	37.58	-1.42%	20,261
09/14/2026	$0.07 Dividend
09/11/2026	38.23	38.36	38.07	38.12	+0.45%	6,074
09/10/2026	38.01	38.22	37.77	37.95	-1.60%	11,418
09/09/2026	38.94	38.94	38.50	38.57	-1.68%	21,208
09/08/2026	41.32	41.32	39.19	39.23	-2.34%	60,141
09/04/2026	39.88	40.49	39.88	40.17	-0.42%	5,431
09/03/2026	39.80	40.41	39.80	40.34	+1.38%	17,086
09/02/2026	40.21	40.21	39.74	39.79	+0.50%	26,779
09/01/2026	40.83	40.83	39.52	39.59	-3.83%	12,884
08/31/2026	40.93	41.25	40.88	41.16	-0.31%	10,462
08/28/2026	41.45	41.45	41.13	41.29	-0.29%	15,592
08/27/2026	41.48	41.87	41.33	41.41	-1.00%	9,888
08/26/2026	42.19	42.19	41.79	41.83	-0.76%	10,595
08/25/2026	42.13	42.28	42.08	42.15	+0.45%	4,376
08/24/2026	41.63	42.07	41.58	41.96	+0.55%	12,794
08/21/2026	42.07	42.07	41.55	41.73	+0.80%	14,835
08/20/2026	41.92	41.93	41.29	41.40	-1.68%	7,566
08/19/2026	42.32	42.57	42.11	42.11	+0.05%	9,984
08/18/2026	42.10	42.23	41.83	42.09	-1.61%	15,081
08/17/2026	43.20	43.42	42.67	42.78	-2.21%	10,243
08/14/2026	44.42	44.42	43.49	43.75	-2.66%	4,612
08/13/2026	45.03	45.10	44.33	44.95	+0.42%	20,793
08/13/2026	$0.07 Earnings
08/12/2026	44.93	45.16	44.42	44.76	-0.99%	17,197
08/11/2026	44.77	46.12	44.77	45.21	+1.39%	17,786
08/10/2026	44.61	44.82	44.29	44.59	+0.25%	8,343
08/07/2026	44.91	44.92	44.45	44.48	-0.25%	8,489
08/06/2026	45.04	45.40	44.55	44.59	-1.00%	10,396
08/05/2026	45.32	45.46	44.57	45.04	-0.33%	19,603
08/04/2026	43.80	45.40	43.48	45.19	+2.77%	14,956
08/03/2026	43.18	44.09	43.02	43.97	+1.99%	8,692
07/31/2026	42.92	43.39	42.90	43.11	+1.03%	16,190
07/30/2026	42.62	42.93	42.03	42.67	-0.07%	35,158
07/29/2026	42.68	43.21	42.16	42.70	-1.13%	17,631
07/28/2026	42.35	43.26	42.35	43.19	+0.98%	14,763
07/27/2026	42.90	43.11	42.58	42.77	+0.71%	14,354
07/24/2026	41.89	42.58	41.68	42.47	+1.19%	15,084
07/23/2026	42.20	42.20	41.63	41.97	-0.87%	23,332
07/22/2026	42.31	42.86	42.14	42.34	-0.49%	20,120
07/21/2026	42.47	42.66	42.30	42.55	+0.52%	34,135
07/20/2026	43.53	43.53	42.26	42.33	-2.77%	62,076
07/17/2026	43.64	44.17	43.26	43.54	-1.56%	34,547
07/16/2026	44.32	44.53	43.85	44.23	-0.63%	17,449
07/15/2026	43.66	45.06	43.66	44.51	+1.76%	17,013
07/14/2026	43.61	43.80	43.29	43.74	+0.78%	17,038
07/13/2026	43.63	44.25	43.13	43.40	-0.55%	23,669
07/10/2026	43.70	43.83	43.47	43.64	+1.30%	10,176
07/09/2026	42.61	43.46	42.61	43.08	+0.68%	12,442
07/08/2026	43.44	43.44	42.43	42.79	-2.15%	37,647
07/07/2026	44.18	44.18	43.59	43.73	-0.41%	16,490
07/06/2026	43.37	44.18	43.33	43.91	+1.55%	30,397
07/02/2026	43.50	43.50	42.99	43.24	+1.26%	14,475
07/01/2026	42.51	43.28	42.47	42.70	+0.28%	17,614
06/30/2026	42.32	42.80	41.89	42.58	+1.23%	24,072
06/29/2026	42.86	42.86	41.90	42.06	-1.50%	33,027
06/26/2026	42.74	43.18	42.53	42.70	-0.44%	31,041
06/25/2026	43.31	43.58	42.57	42.89	+0.12%	28,781
06/24/2026	43.73	43.77	42.76	42.84	-2.23%	36,183
06/23/2026	43.79	44.40	43.60	43.82	-0.50%	33,116
06/22/2026	46.66	46.73	43.83	44.04	-0.92%	63,392
06/18/2026	45.32	45.32	44.14	44.45	-0.54%	33,230
06/17/2026	45.18	46.30	44.69	44.69	-1.73%	37,351
06/16/2026	45.57	45.97	45.38	45.48	-0.11%	13,677
06/15/2026	45.43	46.36	45.43	45.53	+1.27%	21,107
06/15/2026	$0.07 Dividend
06/12/2026	45.02	45.50	44.93	44.96	+0.31%	28,499
06/11/2026	44.83	45.03	43.82	44.82	+1.01%	27,944
06/10/2026	45.43	45.48	44.36	44.37	-2.09%	17,839
06/09/2026	43.87	45.44	43.87	45.32	+3.22%	24,312
06/08/2026	44.40	44.62	43.90	43.90	-0.86%	17,508
06/05/2026	44.25	44.64	43.98	44.28	-1.16%	14,354
06/04/2026	43.87	44.91	43.84	44.80	+2.74%	26,805
06/03/2026	44.79	44.79	43.42	43.60	-3.91%	32,938
06/02/2026	44.83	45.65	44.83	45.38	+0.44%	20,387
06/01/2026	44.88	45.51	44.76	45.18	-0.55%	18,197
05/29/2026	46.12	46.13	45.38	45.43	-0.93%	22,808
05/28/2026	45.67	46.16	45.11	45.85	+0.37%	14,717
05/27/2026	46.02	46.22	45.56	45.68	-0.30%	21,098
05/26/2026	45.19	46.71	45.19	45.82	+1.43%	33,868
05/22/2026	45.40	45.65	45.10	45.18	-0.04%	8,220
05/21/2026	44.68	45.48	44.68	45.20	+0.07%	8,184
05/20/2026	45.91	45.91	44.11	45.17	+2.16%	14,930
05/19/2026	44.41	45.39	44.17	44.21	-1.99%	48,349
05/18/2026	45.30	45.94	44.49	45.11	-0.46%	28,183
05/15/2026	47.29	47.29	45.30	45.32	-4.29%	24,516
05/14/2026	45.34	48.38	45.34	47.35	+5.23%	26,355