Brookfield Reinsurance Ltd. (BNRE) NYSE

47.12

-0.38(-0.80%)

Updated at September 05, 2024 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 01, 202452.9353.2853.2853.2852.797,239
September 30, 20245353.1653.1653.3752.887,048
September 27, 202453.4553.3353.3353.8653.338,445
September 26, 202453.3253.4853.4854.1653.3212,709
September 25, 202452.152.1752.1752.3452.14,118
September 24, 202452.7252.9252.9253.1352.67110,761
September 23, 202452.5352.6452.6452.6452.269,780
September 20, 202451.8152.3352.3352.4251.694,042
September 19, 202451.1252.1652.1652.2250.784,210
September 18, 202450.2250.0550.0550.9150.055,724
September 17, 202450.3850.250.250.7650.036,699
September 16, 202449.9250.4150.4150.4149.679,998
September 13, 202449.5149.2949.2949.8349.184,923
September 12, 202447.848.8148.8148.8347.810,732
September 11, 202447.0647.6147.5347.6146.6711,351
September 10, 202446.9547.2947.2147.2946.277,415
September 09, 202447.3647.2547.2547.6447.162,004
September 06, 202447.2646.2746.2747.2946.19,152
September 05, 202447.7247.1247.1248.1847.126,900
September 04, 202448.0847.547.548.5747.52,400
September 03, 202450.547.9247.9250.547.6314,511
August 30, 202449.5850.4850.4850.4849.583,900
August 29, 202450.0249.6449.6450.2149.449,700
August 28, 202449.6649.4449.4450.1249.449,718
August 27, 202449.4649.6349.6349.849.153,324
August 26, 202449.3649.349.349.6849.36,717
August 23, 202447.9549.1249.1249.1247.952,800
August 22, 202447.0347.0347.0347.0347.03932
August 21, 202446.7447.147.147.1346.75,518
August 20, 202446.8346.7946.7946.9546.643,245
August 19, 202446.846.7546.7546.9946.755,200
August 16, 202446.4646.5146.5146.5146.233,405
August 15, 202446.5246.5546.5546.7246.521,900
August 14, 202446.1745.7945.7946.1745.527,800
August 13, 202444.5845.5745.5745.5844.583,239
August 12, 202445.6844.0844.0845.6844.082,639
August 09, 202444.544.8244.8245.0644.455,434
August 08, 202443.2643.9243.9244.4943.195,924
August 07, 202445.643.343.345.643.32,200
August 06, 202443.5744.7144.7144.9243.515,000
August 05, 202443.643.6943.6944.3742.314,800
August 02, 202446.5445.445.446.7145.274,700
August 01, 202448.747.4147.4148.747.312,937
July 31, 202448.1648.948.949.3148.055,100
July 30, 202447.9147.847.847.9147.71,900
July 29, 202447.1547.3247.3247.5146.912,711
July 26, 202447.1447.3447.3447.3647.146,300
July 25, 202445.8646.2446.2446.9545.864,400
July 24, 202446.9545.7245.7246.9545.723,300
July 23, 202446.647.1847.1847.4146.63,700
July 22, 202446.0646.946.946.9546.061,193
July 19, 202446.03464646.32461,470
July 18, 202446.6246.2946.2946.6246.012,430
July 17, 202447.0646.6246.6247.0646.623,604
July 16, 202446.1547.1447.1447.246.152,439
July 15, 202445.96464646.2145.83,088
July 12, 202445.0745.9745.9745.9745.071,106
July 11, 202444.8744.944.944.944.514,779
July 10, 202443.0744.0344.0344.0343.075,836
July 09, 202442.4842.8242.8243.0142.422,668
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved