Brookfield Reinsurance Ltd (BNRE) Historical Stock Data
40.48 ↑0.03 (0.07%)
As of April 24, 2024, 3:34pm EST.
Historical Data
In the past 30 trading days, BNRE is down -0.16% 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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 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 |
| 2024-03-21 | 42.09 | 42.67 | ↑$0.58 (1.38%) | 42.09 | 43.07 | 7K |
| 2024-03-20 | 41.36 | 42.10 | ↑$0.74 (1.80%) | 41.36 | 42.10 | 1.72K |
| 2024-03-19 | 41.11 | 41.11 | ↑$0.00 (0.00%) | 41.11 | 41.11 | 1.26K |
| 2024-03-18 | 40.95 | 40.95 | ↑$0.00 (0.00%) | 40.95 | 40.95 | 1.13K |
| 2024-03-15 | 40.96 | 41.00 | ↑$0.04 (0.10%) | 40.66 | 41.11 | 4.95K |
| 2024-03-14 | 41.77 | 41.11 | ↓$0.66 (-1.58%) | 40.50 | 41.77 | 6.23K |
| 2024-03-13 | 42.42 | 42.03 | ↓$0.39 (-0.92%) | 42.01 | 42.46 | 2.58K |
Create an account or log in to view more rows.
$BNRE I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$BNRE call the SEC
$BNRE here to raid
$BNRE God dammit
$BNRE not worrying
$BNRE BUY BUY BUY
$BNRE Buy the dip
$BNRE holdddd it tight yall
$BNRE going down
$BNRE it's going down??