Brookfield Reinsurance Ltd (BNRE) Historical Stock Data
47.34 ↑1.10 (2.38%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BNRE is up 0.45% a day on average. There have been 19 days where Brookfield Reinsurance Ltd closed green and 11 days where BNRE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 47.14 | 47.34 | ↑$0.20 (0.42%) | 47.14 | 47.36 | 6.26K |
| 2024-07-25 | 45.86 | 46.24 | ↑$0.38 (0.83%) | 45.86 | 46.95 | 4.39K |
| 2024-07-24 | 46.95 | 45.72 | ↓$1.23 (-2.62%) | 45.72 | 46.95 | 3.30K |
| 2024-07-23 | 46.60 | 47.18 | ↑$0.58 (1.24%) | 46.60 | 47.41 | 3.70K |
| 2024-07-22 | 46.06 | 46.90 | ↑$0.84 (1.82%) | 46.06 | 46.95 | 1.19K |
| 2024-07-19 | 46.03 | 46.00 | ↓$0.03 (-0.07%) | 46.00 | 46.32 | 1.47K |
| 2024-07-18 | 46.62 | 46.29 | ↓$0.33 (-0.71%) | 46.01 | 46.62 | 2.43K |
| 2024-07-17 | 47.06 | 46.62 | ↓$0.44 (-0.93%) | 46.62 | 47.06 | 3.60K |
| 2024-07-16 | 46.15 | 47.14 | ↑$0.99 (2.15%) | 46.15 | 47.20 | 2.44K |
| 2024-07-15 | 45.96 | 46.00 | ↑$0.04 (0.09%) | 45.80 | 46.21 | 3.09K |
| 2024-07-12 | 45.07 | 45.97 | ↑$0.90 (2.00%) | 45.07 | 45.97 | 1.11K |
| 2024-07-11 | 44.87 | 44.90 | ↑$0.03 (0.07%) | 44.51 | 44.90 | 4.78K |
| 2024-07-10 | 43.07 | 44.03 | ↑$0.96 (2.23%) | 43.07 | 44.03 | 5.84K |
| 2024-07-09 | 42.48 | 42.82 | ↑$0.34 (0.80%) | 42.42 | 43.01 | 2.67K |
| 2024-07-08 | 42.72 | 42.59 | ↓$0.13 (-0.32%) | 42.27 | 42.72 | 2.60K |
| 2024-07-05 | 43.01 | 42.97 | ↓$0.04 (-0.09%) | 42.55 | 43.01 | 4.41K |
| 2024-07-03 | 41.83 | 43.12 | ↑$1.29 (3.08%) | 41.83 | 43.13 | 4.61K |
| 2024-07-02 | 41.64 | 41.83 | ↑$0.19 (0.46%) | 41.64 | 41.83 | 2.26K |
| 2024-07-01 | 41.62 | 41.75 | ↑$0.13 (0.31%) | 41.17 | 41.94 | 2.12K |
| 2024-06-28 | 42.00 | 41.59 | ↓$0.41 (-0.98%) | 41.42 | 42.00 | 2.68K |
| 2024-06-27 | 40.94 | 41.69 | ↑$0.75 (1.84%) | 40.94 | 41.81 | 5.05K |
| 2024-06-26 | 40.99 | 40.98 | ↓$0.01 (-0.02%) | 40.68 | 40.99 | 3.59K |
| 2024-06-25 | 41.11 | 41.14 | ↑$0.03 (0.07%) | 40.74 | 41.30 | 2.67K |
| 2024-06-24 | 40.49 | 41.29 | ↑$0.80 (1.98%) | 40.49 | 41.48 | 3.45K |
| 2024-06-21 | 40.62 | 40.56 | ↓$0.06 (-0.15%) | 40.12 | 40.73 | 2.96K |
| 2024-06-20 | 40.88 | 40.84 | ↓$0.04 (-0.09%) | 40.43 | 40.88 | 5.15K |
| 2024-06-18 | 41.29 | 41.29 | ↑$0.00 (0.00%) | 41.29 | 41.29 | 755 |
| 2024-06-17 | 40.50 | 40.90 | ↑$0.40 (0.98%) | 40.50 | 40.90 | 2.45K |
| 2024-06-14 | 40.76 | 40.84 | ↑$0.08 (0.20%) | 40.76 | 40.96 | 5.18K |
| 2024-06-13 | 41.58 | 41.13 | ↓$0.45 (-1.08%) | 40.97 | 41.58 | 6.79K |
Create an account or log in to view more rows.
$BNRE Love this stock.
Light taps
$BNRE ugh oh
we heatin back up
$BNRE said y’all dumb af
$BNRE it's true....
$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