Brookfield Reinsurance Ltd (BNRE) Historical Stock Data

42.61 ↑1.00 (2.40%)

As of May 1, 2024, 10:39am EST.

Historical Data

In the past 30 trading days, BNRE is down -0.06% a day on average. There have been 17 days where Brookfield Reinsurance Ltd closed green and 13 days where BNRE closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-03	42.53	42.61	↑$0.08 (0.19%)	42.33	42.61	2.39K
2024-05-02	41.28	41.61	↑$0.33 (0.80%)	41.13	41.67	5.34K
2024-05-01	39.97	41.14	↑$1.17 (2.93%)	39.94	41.29	86.80K
2024-04-30	40.52	40.17	↓$0.35 (-0.86%)	40.08	40.68	43.19K
2024-04-29	41.22	40.87	↓$0.35 (-0.85%)	40.77	41.22	3.21K
2024-04-26	40.55	40.81	↑$0.26 (0.64%)	40.43	40.92	2.66K
2024-04-25	39.89	40.29	↑$0.40 (1.00%)	39.45	40.30	5.26K
2024-04-24	40.10	40.45	↑$0.35 (0.87%)	40.10	40.49	3.01K
2024-04-23	40.11	40.40	↑$0.29 (0.72%)	40.11	40.42	1.53K
2024-04-22	39.18	39.69	↑$0.51 (1.30%)	38.93	39.69	11.13K
2024-04-19	38.27	38.86	↑$0.59 (1.54%)	38.27	39.04	14.55K
2024-04-18	39.33	38.43	↓$0.90 (-2.29%)	38.35	39.33	1.92K
2024-04-17	39.12	39.05	↓$0.07 (-0.18%)	38.66	39.14	4.95K
2024-04-16	38.26	38.76	↑$0.50 (1.31%)	38.25	38.81	4.35K
2024-04-15	39.50	38.92	↓$0.58 (-1.47%)	38.71	39.50	5.41K
2024-04-12	39.23	39.26	↑$0.03 (0.08%)	39.06	39.55	3.21K
2024-04-11	39.04	39.68	↑$0.64 (1.64%)	39.00	39.68	3.16K
2024-04-10	40.33	39.12	↓$1.21 (-3.00%)	38.96	40.33	14.85K
2024-04-09	40.77	41.03	↑$0.26 (0.64%)	40.34	41.04	4.19K
2024-04-08	40.41	40.59	↑$0.18 (0.45%)	40.41	40.59	1.99K
2024-04-05	40.02	40.35	↑$0.33 (0.82%)	39.85	40.49	4.45K
2024-04-04	41.48	40.05	↓$1.43 (-3.45%)	40.05	41.51	5.19K
2024-04-03	40.99	40.65	↓$0.34 (-0.83%)	40.65	40.99	5.78K
2024-04-02	40.79	40.44	↓$0.35 (-0.86%)	40.43	41.43	6.96K
2024-04-01	41.70	41.12	↓$0.58 (-1.39%)	41.04	41.70	6.22K
2024-03-28	41.36	41.78	↑$0.42 (1.02%)	41.34	41.94	2.21K
2024-03-27	41.31	41.33	↑$0.02 (0.05%)	41.01	41.37	2.68K
2024-03-26	41.66	40.95	↓$0.71 (-1.70%)	40.95	41.66	1.83K
2024-03-25	41.96	41.68	↓$0.28 (-0.67%)	41.68	42.05	1.92K
2024-03-22	42.10	42.02	↓$0.08 (-0.19%)	41.97	42.11	1.99K