Brookfield Reinsurance Ltd. - BNRE.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2024	72.47	71.69	71.69	72.47	71.11	19,913
September 30, 2024	71.93	71.95	71.95	72.07	71.32	17,619
September 27, 2024	72.37	72.28	72.28	72.73	72.09	12,602
September 26, 2024	71.6	72.14	72.14	73.09	71.18	37,553
September 25, 2024	70.58	70.32	70.32	70.58	70.05	9,695
September 24, 2024	71	71.03	71.03	71.68	70.88	82,013
September 23, 2024	70.14	70.95	70.95	71.22	70.14	28,213
September 20, 2024	71.17	70.81	70.81	71.17	70.22	22,012
September 19, 2024	69.14	70.75	70.75	70.91	68.74	17,101
September 18, 2024	69.28	68.09	68.09	69.28	67.63	25,000
September 17, 2024	68.46	68.37	68.37	69.01	68.14	20,841
September 16, 2024	67.86	68.46	68.46	68.57	67.34	35,475
September 13, 2024	67.25	66.95	66.95	67.51	66.84	12,569
September 12, 2024	65.82	66.1	66.1	66.44	65.3	13,475
September 11, 2024	63.85	65.28	65.2	65.28	63.09	19,520
September 10, 2024	63.7	64.24	64.16	64.24	62.89	13,007
September 09, 2024	63.18	64.13	64.05	64.53	63.18	13,535
September 06, 2024	64.13	62.57	62.57	64.13	62.52	2,668
September 05, 2024	64.64	63.93	63.93	65.01	63.62	14,707
September 04, 2024	65.41	64.68	64.68	65.58	64.27	28,116
September 03, 2024	67.77	64.98	64.98	67.77	64.6	13,100
August 30, 2024	67.28	68.08	68.08	68.08	67	48,839
August 29, 2024	66.45	66.65	66.65	67.75	66.45	13,623
August 28, 2024	67.46	66.64	66.64	67.46	66.49	10,600
August 27, 2024	66.58	66.94	66.94	67.48	66.2	10,800
August 26, 2024	66.24	66.55	66.55	66.89	66.24	15,147
August 23, 2024	64.16	66.5	66.5	66.5	64.16	9,000
August 22, 2024	64.47	64.01	64.01	64.47	63.86	9,236
August 21, 2024	63.25	63.86	63.86	63.95	63.2	10,500
August 20, 2024	62.8	63.47	63.47	64.55	62.8	9,917
August 19, 2024	64.96	63.96	63.96	64.96	63.77	16,434
August 16, 2024	63.57	63.61	63.61	63.84	63.25	12,907
August 15, 2024	63.98	63.79	63.79	64.66	63.73	13,446
August 14, 2024	62.04	63.46	63.46	63.56	62.04	12,800
August 13, 2024	60.89	62.41	62.41	62.48	60.78	13,121
August 12, 2024	61.64	60.61	60.61	62.01	60.57	15,300
August 09, 2024	60.85	61.62	61.62	61.77	60.85	15,400
August 08, 2024	58.89	60.93	60.93	61.15	58.48	53,000
August 07, 2024	63.15	58.89	58.89	63.15	58.88	66,200
August 06, 2024	60.12	61.63	61.63	61.75	60.12	29,803
August 02, 2024	65.52	62.97	62.97	65.52	62.64	26,433
August 01, 2024	67.97	65.92	65.92	67.97	65.56	13,020
July 31, 2024	66.21	67.22	67.22	68.09	66.14	26,100
July 30, 2024	66.07	66.17	66.17	66.59	65.91	9,500
July 29, 2024	66	65.88	65.88	66	65.06	14,500
July 26, 2024	64.87	65.61	65.61	65.62	64.46	11,900
July 25, 2024	63.02	64.18	64.18	64.72	62.88	14,817
July 24, 2024	65.07	63.42	63.42	65.07	63.28	16,432
July 23, 2024	63.96	64.78	64.78	65.31	63.94	21,820
July 22, 2024	63.36	64.57	64.57	64.61	63.36	22,405
July 19, 2024	63.43	63.19	63.19	63.69	63.04	17,804
July 18, 2024	64.36	63.31	63.31	64.37	63	13,854
July 17, 2024	63.99	64.01	64.01	64.25	63.69	14,147
July 16, 2024	64.73	64.85	64.85	64.85	63.22	12,114
July 15, 2024	62.4	63.07	63.07	63.27	62.4	9,215
July 12, 2024	61.15	62.67	62.67	62.86	61.15	17,337
July 11, 2024	60.82	61.08	61.08	61.28	60.49	19,985
July 10, 2024	58.65	60.13	60.13	60.13	58.65	23,636
July 09, 2024	58.35	58.67	58.67	58.73	57.96	21,557
July 08, 2024	58.32	58.35	58.35	58.45	57.75	23,236

Brookfield Reinsurance Ltd. (BNRE.TO) TSX