Brookfield Reinsurance Ltd. (BNRE) Historical Stock Data
57.70 ↑0.00 (0.00%)
As of August 30, 2024, 11:37am EST.
Historical Data
In the past 30 trading days, BNRE is up 0.17% 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 |
|---|---|---|---|---|---|---|
| 2024-11-07 | 57.65 | 57.70 | ↑$0.05 (0.09%) | 57.19 | 57.78 | 11.04K |
| 2024-11-01 | 53.47 | 53.28 | ↓$0.19 (-0.36%) | 53.15 | 54.03 | 46.29K |
| 2024-10-31 | 54.06 | 53.07 | ↓$0.99 (-1.83%) | 52.57 | 54.06 | 27.94K |
| 2024-10-30 | 53.77 | 54.12 | ↑$0.35 (0.65%) | 53.48 | 54.43 | 6.30K |
| 2024-10-29 | 54.14 | 53.45 | ↓$0.69 (-1.27%) | 53.39 | 54.29 | 7.34K |
| 2024-10-28 | 54.09 | 54.59 | ↑$0.50 (0.92%) | 54.09 | 54.73 | 5.14K |
| 2024-10-25 | 54.66 | 53.40 | ↓$1.26 (-2.31%) | 53.37 | 54.66 | 5.18K |
| 2024-10-24 | 53.43 | 54.14 | ↑$0.71 (1.33%) | 53.43 | 54.91 | 33.28K |
| 2024-10-21 | 56.70 | 55.41 | ↓$1.29 (-2.27%) | 55.40 | 56.70 | 9.41K |
| 2024-10-18 | 55.44 | 56.43 | ↑$0.99 (1.79%) | 55.44 | 56.63 | 16.74K |
| 2024-10-14 | 53.50 | 53.95 | ↑$0.45 (0.84%) | 53.50 | 54.07 | 5.61K |
| 2024-10-11 | 53.14 | 53.62 | ↑$0.48 (0.90%) | 53.14 | 54.37 | 4.50K |
| 2024-10-09 | 52.29 | 52.86 | ↑$0.57 (1.09%) | 52.29 | 52.98 | 4.87K |
| 2024-10-08 | 52.44 | 52.54 | ↑$0.10 (0.19%) | 52.12 | 52.70 | 11.39K |
| 2024-10-04 | 53.11 | 53.10 | ↓$0.01 (-0.02%) | 52.90 | 53.26 | 5.78K |
| 2024-09-30 | 53.00 | 53.16 | ↑$0.16 (0.30%) | 52.88 | 53.37 | 6.89K |
| 2024-09-27 | 53.45 | 53.33 | ↓$0.12 (-0.22%) | 53.33 | 53.86 | 8.24K |
| 2024-09-26 | 53.32 | 53.48 | ↑$0.16 (0.30%) | 53.32 | 54.16 | 12.71K |
| 2024-09-25 | 52.10 | 52.17 | ↑$0.07 (0.13%) | 52.10 | 52.34 | 4.02K |
| 2024-09-24 | 52.72 | 52.92 | ↑$0.20 (0.38%) | 52.67 | 53.13 | 109.30K |
| 2024-09-23 | 52.53 | 52.64 | ↑$0.11 (0.21%) | 52.26 | 52.64 | 8.41K |
| 2024-09-20 | 51.81 | 52.33 | ↑$0.52 (1.00%) | 51.69 | 52.42 | 3.34K |
| 2024-09-19 | 51.12 | 52.16 | ↑$1.04 (2.03%) | 50.78 | 52.22 | 3.81K |
| 2024-09-18 | 50.22 | 50.05 | ↓$0.17 (-0.33%) | 50.05 | 50.91 | 5.42K |
| 2024-09-16 | 49.92 | 50.41 | ↑$0.49 (0.98%) | 49.67 | 50.41 | 9.60K |
| 2024-09-13 | 49.51 | 49.29 | ↓$0.22 (-0.44%) | 49.18 | 49.83 | 4.82K |
| 2024-09-12 | 47.80 | 48.81 | ↑$1.01 (2.11%) | 47.80 | 48.84 | 2.86K |
| 2024-09-11 | 47.07 | 47.61 | ↑$0.55 (1.16%) | 46.67 | 47.61 | 11.35K |
| 2024-09-09 | 47.36 | 47.25 | ↓$0.11 (-0.23%) | 47.16 | 47.64 | 2K |
| 2024-09-06 | 47.26 | 46.27 | ↓$0.99 (-2.09%) | 46.10 | 47.29 | 9.15K |
Create an account or log in to view more rows.
$BNRE what happened?
$BNRE Moon soon
$BNRE fuck all u greedy bulls
$BNRE I bought the dip
$BNRE shaking weak hands that’s all
$BNRE unstoppable up wow
$BNRE how long until we take off?
$BNRE Love this stock.
Light taps
$BNRE ugh oh
we heatin back up
$BNRE said y’all dumb af