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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2024	52.93	53.28	53.28	53.28	52.79	7,239
September 30, 2024	53	53.16	53.16	53.37	52.88	7,048
September 27, 2024	53.45	53.33	53.33	53.86	53.33	8,445
September 26, 2024	53.32	53.48	53.48	54.16	53.32	12,709
September 25, 2024	52.1	52.17	52.17	52.34	52.1	4,118
September 24, 2024	52.72	52.92	52.92	53.13	52.67	110,761
September 23, 2024	52.53	52.64	52.64	52.64	52.26	9,780
September 20, 2024	51.81	52.33	52.33	52.42	51.69	4,042
September 19, 2024	51.12	52.16	52.16	52.22	50.78	4,210
September 18, 2024	50.22	50.05	50.05	50.91	50.05	5,724
September 17, 2024	50.38	50.2	50.2	50.76	50.03	6,699
September 16, 2024	49.92	50.41	50.41	50.41	49.67	9,998
September 13, 2024	49.51	49.29	49.29	49.83	49.18	4,923
September 12, 2024	47.8	48.81	48.81	48.83	47.8	10,732
September 11, 2024	47.06	47.61	47.53	47.61	46.67	11,351
September 10, 2024	46.95	47.29	47.21	47.29	46.27	7,415
September 09, 2024	47.36	47.25	47.25	47.64	47.16	2,004
September 06, 2024	47.26	46.27	46.27	47.29	46.1	9,152
September 05, 2024	47.72	47.12	47.12	48.18	47.12	6,900
September 04, 2024	48.08	47.5	47.5	48.57	47.5	2,400
September 03, 2024	50.5	47.92	47.92	50.5	47.63	14,511
August 30, 2024	49.58	50.48	50.48	50.48	49.58	3,900
August 29, 2024	50.02	49.64	49.64	50.21	49.44	9,700
August 28, 2024	49.66	49.44	49.44	50.12	49.44	9,718
August 27, 2024	49.46	49.63	49.63	49.8	49.15	3,324
August 26, 2024	49.36	49.3	49.3	49.68	49.3	6,717
August 23, 2024	47.95	49.12	49.12	49.12	47.95	2,800
August 22, 2024	47.03	47.03	47.03	47.03	47.03	932
August 21, 2024	46.74	47.1	47.1	47.13	46.7	5,518
August 20, 2024	46.83	46.79	46.79	46.95	46.64	3,245
August 19, 2024	46.8	46.75	46.75	46.99	46.75	5,200
August 16, 2024	46.46	46.51	46.51	46.51	46.23	3,405
August 15, 2024	46.52	46.55	46.55	46.72	46.52	1,900
August 14, 2024	46.17	45.79	45.79	46.17	45.52	7,800
August 13, 2024	44.58	45.57	45.57	45.58	44.58	3,239
August 12, 2024	45.68	44.08	44.08	45.68	44.08	2,639
August 09, 2024	44.5	44.82	44.82	45.06	44.45	5,434
August 08, 2024	43.26	43.92	43.92	44.49	43.19	5,924
August 07, 2024	45.6	43.3	43.3	45.6	43.3	2,200
August 06, 2024	43.57	44.71	44.71	44.92	43.5	15,000
August 05, 2024	43.6	43.69	43.69	44.37	42.31	4,800
August 02, 2024	46.54	45.4	45.4	46.71	45.27	4,700
August 01, 2024	48.7	47.41	47.41	48.7	47.31	2,937
July 31, 2024	48.16	48.9	48.9	49.31	48.05	5,100
July 30, 2024	47.91	47.8	47.8	47.91	47.7	1,900
July 29, 2024	47.15	47.32	47.32	47.51	46.91	2,711
July 26, 2024	47.14	47.34	47.34	47.36	47.14	6,300
July 25, 2024	45.86	46.24	46.24	46.95	45.86	4,400
July 24, 2024	46.95	45.72	45.72	46.95	45.72	3,300
July 23, 2024	46.6	47.18	47.18	47.41	46.6	3,700
July 22, 2024	46.06	46.9	46.9	46.95	46.06	1,193
July 19, 2024	46.03	46	46	46.32	46	1,470
July 18, 2024	46.62	46.29	46.29	46.62	46.01	2,430
July 17, 2024	47.06	46.62	46.62	47.06	46.62	3,604
July 16, 2024	46.15	47.14	47.14	47.2	46.15	2,439
July 15, 2024	45.96	46	46	46.21	45.8	3,088
July 12, 2024	45.07	45.97	45.97	45.97	45.07	1,106
July 11, 2024	44.87	44.9	44.9	44.9	44.51	4,779
July 10, 2024	43.07	44.03	44.03	44.03	43.07	5,836
July 09, 2024	42.48	42.82	42.82	43.01	42.42	2,668

Brookfield Reinsurance Ltd. (BNRE) NYSE