Brookfield Reinsurance Ltd. (BNRE)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

41.14

+0.97

(+2.41%)

At close: 03:41PM EDT

40.91

-0.23

(-0.56%)

After hours:

05:18PM EDT

Time period:

01 May 2023 - 01 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	39.97	41.29	39.94	41.14	41.14	86,800
30 Apr 2024	40.52	40.68	40.08	40.17	40.17	43,200
29 Apr 2024	41.22	41.22	40.77	40.87	40.87	2,800
26 Apr 2024	40.55	40.92	40.43	40.81	40.81	2,700
25 Apr 2024	39.89	40.30	39.45	40.29	40.29	5,300
24 Apr 2024	40.10	40.49	40.10	40.45	40.45	3,000
23 Apr 2024	40.11	40.42	40.11	40.40	40.40	1,500
22 Apr 2024	39.18	39.69	38.93	39.69	39.69	11,100
19 Apr 2024	38.27	39.04	38.27	38.86	38.86	14,600
18 Apr 2024	39.33	39.33	38.35	38.43	38.43	1,900
17 Apr 2024	39.12	39.14	38.66	39.05	39.05	5,000
16 Apr 2024	38.26	38.81	38.25	38.76	38.76	4,300
15 Apr 2024	39.50	39.50	38.71	38.92	38.92	5,400
12 Apr 2024	39.23	39.55	39.06	39.26	39.26	3,200
11 Apr 2024	39.04	39.68	39.00	39.68	39.68	3,200
10 Apr 2024	40.33	40.33	38.96	39.12	39.12	14,900
09 Apr 2024	40.77	41.04	40.33	41.03	41.03	4,200
08 Apr 2024	40.41	40.59	40.41	40.59	40.59	2,000
05 Apr 2024	40.02	40.49	39.85	40.35	40.35	4,400
04 Apr 2024	41.48	41.51	40.05	40.05	40.05	5,200
03 Apr 2024	40.99	40.99	40.65	40.65	40.65	5,800
02 Apr 2024	40.79	41.43	40.43	40.44	40.44	7,000
01 Apr 2024	41.70	41.70	41.04	41.12	41.12	6,200
28 Mar 2024	41.36	41.94	41.34	41.78	41.78	2,200
27 Mar 2024	41.31	41.37	41.01	41.33	41.33	2,700
26 Mar 2024	41.66	41.66	40.95	40.95	40.95	1,800
25 Mar 2024	41.96	42.05	41.68	41.68	41.68	1,900
22 Mar 2024	42.10	42.11	41.97	42.02	42.02	2,000
21 Mar 2024	42.09	43.07	42.09	42.67	42.67	7,000
20 Mar 2024	41.36	42.10	41.36	42.10	42.10	1,700
19 Mar 2024	41.11	41.11	41.11	41.11	41.11	1,300
18 Mar 2024	40.96	40.96	40.96	40.96	40.96	1,100
15 Mar 2024	40.96	41.11	40.66	41.00	41.00	4,900
14 Mar 2024	41.77	41.77	40.50	41.11	41.11	6,200
13 Mar 2024	42.42	42.46	42.01	42.03	42.03	2,600
12 Mar 2024	41.98	42.26	41.80	41.80	41.80	11,700
12 Mar 2024	0.08 Dividend
11 Mar 2024	41.32	42.18	41.32	42.01	41.93	2,400
08 Mar 2024	42.53	42.53	41.69	41.69	41.61	9,700
07 Mar 2024	41.92	42.18	41.92	42.18	42.10	6,100
06 Mar 2024	41.92	42.49	41.46	41.54	41.46	5,900
05 Mar 2024	41.36	41.45	41.04	41.26	41.18	2,800
04 Mar 2024	41.61	41.67	41.24	41.27	41.19	12,100
01 Mar 2024	41.00	42.12	41.00	41.39	41.31	14,100
29 Feb 2024	41.23	41.23	40.89	41.10	41.02	5,800
28 Feb 2024	40.78	41.05	40.78	40.94	40.86	5,700
27 Feb 2024	40.80	41.28	40.50	41.11	41.03	3,000
26 Feb 2024	41.15	41.36	40.75	40.81	40.73	4,800
23 Feb 2024	41.06	41.54	41.06	41.25	41.17	8,000
22 Feb 2024	40.81	41.16	40.81	41.16	41.08	11,400
21 Feb 2024	40.14	40.42	39.88	39.97	39.89	3,700
20 Feb 2024	40.26	40.67	40.01	40.35	40.27	19,200
16 Feb 2024	40.31	40.82	40.26	40.26	40.18	3,300
15 Feb 2024	40.08	40.41	40.04	40.41	40.33	3,800
14 Feb 2024	39.72	39.98	39.49	39.57	39.49	3,700
13 Feb 2024	39.81	39.81	39.01	39.07	39.00	8,700
12 Feb 2024	40.67	41.05	39.65	39.65	39.57	2,100
09 Feb 2024	40.35	40.76	40.33	40.75	40.67	3,700
08 Feb 2024	40.43	40.69	39.89	40.55	40.47	7,100
07 Feb 2024	39.39	39.80	39.33	39.68	39.60	6,000
06 Feb 2024	38.63	39.67	38.63	39.59	39.51	8,000
05 Feb 2024	38.53	38.68	38.53	38.59	38.52	3,700
02 Feb 2024	38.84	39.18	38.71	38.90	38.83	4,200
01 Feb 2024	39.21	39.38	38.84	38.84	38.77	6,900
31 Jan 2024	41.04	41.04	39.47	39.47	39.39	5,000
30 Jan 2024	40.69	41.12	40.69	40.87	40.79	4,400
29 Jan 2024	40.42	40.94	40.41	40.42	40.34	2,800
26 Jan 2024	40.76	41.14	40.54	40.55	40.47	6,200
25 Jan 2024	40.39	40.86	40.39	40.78	40.70	8,700
24 Jan 2024	40.74	40.89	40.23	40.23	40.15	3,500
23 Jan 2024	40.33	40.47	40.16	40.16	40.08	2,700
22 Jan 2024	40.00	40.54	40.00	40.18	40.10	7,500
19 Jan 2024	38.93	39.80	38.93	39.80	39.72	8,200
18 Jan 2024	38.85	38.85	38.40	38.75	38.68	1,600
17 Jan 2024	38.18	38.54	37.91	38.44	38.37	11,600
16 Jan 2024	39.12	39.12	38.42	38.79	38.72	3,800
12 Jan 2024	39.88	39.88	39.04	39.12	39.05	5,300
11 Jan 2024	40.09	40.09	38.53	39.10	39.03	9,700
10 Jan 2024	39.34	39.92	39.34	39.77	39.69	4,900
09 Jan 2024	38.54	39.17	38.54	39.17	39.10	6,000
08 Jan 2024	38.55	38.96	38.50	38.96	38.89	19,000
05 Jan 2024	38.60	39.05	38.30	38.55	38.48	4,000
04 Jan 2024	38.15	38.71	37.98	38.54	38.47	8,000
03 Jan 2024	38.30	38.39	37.85	38.09	38.02	5,500
02 Jan 2024	40.00	40.00	38.68	38.69	38.62	9,200
29 Dec 2023	40.31	40.37	40.00	40.37	40.29	6,100
28 Dec 2023	40.28	40.81	40.16	40.20	40.12	5,800
27 Dec 2023	40.63	41.04	40.58	40.73	40.65	5,200
26 Dec 2023	40.05	40.40	40.05	40.37	40.29	6,500
22 Dec 2023	40.22	40.22	39.78	39.94	39.86	7,000
21 Dec 2023	39.66	39.97	39.66	39.80	39.72	4,300
20 Dec 2023	38.91	39.68	38.91	39.56	39.49	8,500
19 Dec 2023	38.50	39.32	38.50	39.22	39.15	4,500
18 Dec 2023	38.58	38.75	38.30	38.40	38.33	7,600
15 Dec 2023	39.18	39.26	38.45	38.53	38.46	6,200
14 Dec 2023	38.73	40.00	38.73	39.07	39.00	15,600
13 Dec 2023	36.19	38.25	36.18	38.25	38.18	13,600
13 Dec 2023	0.07 Dividend
12 Dec 2023	36.10	36.26	35.92	36.26	36.12	1,400
11 Dec 2023	36.09	36.16	35.80	36.16	36.02	3,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,867.70+35.80(+0.46%)

ASX 2007,608.70+38.80(+0.51%)

AUD/USD0.6539+0.0012(+0.18%)

OIL79.36+0.36(+0.46%)

GOLD2,330.80+19.80(+0.86%)

Bitcoin AUD87,988.91-3,597.61(-3.93%)

Brookfield Reinsurance Ltd. (BNRE)

ALL ORDS
7,867.70
+35.80(+0.46%)

ASX 200
7,608.70
+38.80(+0.51%)

AUD/USD
0.6539
+0.0012(+0.18%)

OIL
79.36
+0.36(+0.46%)

GOLD
2,330.80
+19.80(+0.86%)

Bitcoin AUD
87,988.91
-3,597.61(-3.93%)