Brookfield Reinsurance Ltd (BNRE) Historical Stock Data
37.28 ↓0.18 (-0.48%)
As of January 27, 2023, 11:10am EST.
Historical Data
In the past 30 trading days, BNRE is up 0.30% 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 |
|---|---|---|---|---|---|---|
| 2023-01-26 | 37.01 | 37.46 | ↑$0.45 (1.22%) | 37.00 | 37.46 | 12.23K |
| 2023-01-25 | 36.21 | 36.87 | ↑$0.66 (1.82%) | 35.82 | 36.97 | 17.22K |
| 2023-01-24 | 37.00 | 36.73 | ↓$0.27 (-0.73%) | 36.58 | 37.00 | 37.53K |
| 2023-01-23 | 36.40 | 37.10 | ↑$0.70 (1.92%) | 36.36 | 37.13 | 8.62K |
| 2023-01-20 | 35.93 | 36.34 | ↑$0.41 (1.14%) | 35.57 | 36.34 | 14.25K |
| 2023-01-19 | 35.20 | 35.61 | ↑$0.41 (1.16%) | 35.20 | 35.99 | 19.82K |
| 2023-01-18 | 35.90 | 35.60 | ↓$0.30 (-0.84%) | 35.60 | 36.32 | 11.06K |
| 2023-01-17 | 35.75 | 35.76 | ↑$0.01 (0.01%) | 35.50 | 36.27 | 19.13K |
| 2023-01-13 | 34.75 | 35.70 | ↑$0.95 (2.73%) | 34.75 | 35.70 | 8.68K |
| 2023-01-12 | 34.99 | 35.28 | ↑$0.29 (0.83%) | 34.63 | 35.61 | 17.25K |
| 2023-01-11 | 34.41 | 34.64 | ↑$0.23 (0.67%) | 34.34 | 34.71 | 10.80K |
| 2023-01-10 | 34.20 | 33.74 | ↓$0.46 (-1.35%) | 33.27 | 34.20 | 41.86K |
| 2023-01-09 | 33.71 | 33.88 | ↑$0.17 (0.50%) | 33.59 | 34.42 | 14.48K |
| 2023-01-06 | 32.44 | 33.36 | ↑$0.92 (2.84%) | 32.23 | 33.39 | 28.02K |
| 2023-01-05 | 32.59 | 32.13 | ↓$0.46 (-1.41%) | 31.98 | 32.72 | 18.22K |
| 2023-01-04 | 31.95 | 32.87 | ↑$0.92 (2.88%) | 31.91 | 32.96 | 18.39K |
| 2023-01-03 | 31.61 | 31.59 | ↓$0.02 (-0.06%) | 31.24 | 31.96 | 17.95K |
| 2022-12-30 | 31.70 | 31.29 | ↓$0.41 (-1.29%) | 31.17 | 31.98 | 95.51K |
| 2022-12-29 | 31.21 | 31.99 | ↑$0.78 (2.50%) | 31.21 | 32.11 | 11.17K |
| 2022-12-28 | 31.56 | 31.02 | ↓$0.54 (-1.71%) | 30.96 | 31.84 | 20.35K |
| 2022-12-27 | 31.78 | 31.43 | ↓$0.35 (-1.10%) | 31.32 | 31.78 | 10.25K |
| 2022-12-23 | 30.81 | 31.67 | ↑$0.86 (2.79%) | 30.81 | 31.78 | 9.98K |
| 2022-12-22 | 31.29 | 30.96 | ↓$0.33 (-1.05%) | 30.50 | 31.29 | 15.40K |
| 2022-12-21 | 30.80 | 31.48 | ↑$0.68 (2.21%) | 30.80 | 31.58 | 36.85K |
| 2022-12-20 | 31.35 | 30.83 | ↓$0.52 (-1.66%) | 30.76 | 31.35 | 31.04K |
| 2022-12-19 | 32.26 | 31.31 | ↓$0.95 (-2.94%) | 31.27 | 32.30 | 17.32K |
| 2022-12-16 | 32.43 | 32.40 | ↓$0.03 (-0.09%) | 32.38 | 32.97 | 18.94K |
| 2022-12-15 | 32.72 | 33.09 | ↑$0.37 (1.13%) | 32.72 | 33.29 | 14.51K |
| 2022-12-14 | 33.88 | 33.89 | ↑$0.01 (0.03%) | 33.67 | 34.28 | 7.36K |
| 2022-12-13 | 34.99 | 33.92 | ↓$1.07 (-3.06%) | 33.77 | 34.99 | 24.16K |
Create an account or log in to view more rows.
$BNRE shaking weak hands that’s all
$BNRE f this stock