Brookfield Reinsurance Ltd. (BNRE) Historical Stock Data
46.27 ↓0.85 (-1.80%)
As of August 30, 2024, 11:37am EST.
Historical Data
In the past 30 trading days, BNRE is down -0.33% a day on average. There have been 15 days where Brookfield Reinsurance Ltd. closed green and 15 days where BNRE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 47.26 | 46.27 | ↓$0.99 (-2.09%) | 46.10 | 47.29 | 9.15K |
| 2024-09-05 | 47.72 | 47.12 | ↓$0.60 (-1.25%) | 47.12 | 48.18 | 6.86K |
| 2024-09-04 | 48.08 | 47.50 | ↓$0.58 (-1.20%) | 47.50 | 48.57 | 2.40K |
| 2024-09-03 | 50.50 | 47.92 | ↓$2.58 (-5.11%) | 47.63 | 50.50 | 14.51K |
| 2024-08-30 | 49.58 | 50.48 | ↑$0.90 (1.82%) | 49.58 | 50.48 | 3.86K |
| 2024-08-29 | 50.02 | 49.64 | ↓$0.38 (-0.76%) | 49.44 | 50.21 | 9.67K |
| 2024-08-28 | 49.66 | 49.44 | ↓$0.22 (-0.44%) | 49.44 | 50.12 | 9.72K |
| 2024-08-27 | 49.46 | 49.63 | ↑$0.17 (0.34%) | 49.15 | 49.80 | 3.32K |
| 2024-08-26 | 49.36 | 49.30 | ↓$0.06 (-0.12%) | 49.30 | 49.68 | 6.72K |
| 2024-08-23 | 47.95 | 49.12 | ↑$1.17 (2.44%) | 47.95 | 49.12 | 2.75K |
| 2024-08-21 | 46.74 | 47.10 | ↑$0.36 (0.78%) | 46.70 | 47.13 | 5.52K |
| 2024-08-20 | 46.83 | 46.79 | ↓$0.04 (-0.09%) | 46.64 | 46.95 | 3.25K |
| 2024-08-19 | 46.80 | 46.75 | ↓$0.05 (-0.11%) | 46.75 | 46.99 | 5.16K |
| 2024-08-16 | 46.46 | 46.51 | ↑$0.05 (0.11%) | 46.23 | 46.51 | 3.41K |
| 2024-08-15 | 46.52 | 46.55 | ↑$0.03 (0.06%) | 46.52 | 46.72 | 1.86K |
| 2024-08-14 | 46.17 | 45.79 | ↓$0.38 (-0.82%) | 45.52 | 46.17 | 7.77K |
| 2024-08-13 | 44.58 | 45.57 | ↑$0.99 (2.22%) | 44.58 | 45.58 | 3.24K |
| 2024-08-12 | 45.68 | 44.08 | ↓$1.60 (-3.50%) | 44.08 | 45.68 | 2.64K |
| 2024-08-09 | 44.50 | 44.82 | ↑$0.32 (0.72%) | 44.45 | 45.06 | 5.43K |
| 2024-08-08 | 43.26 | 43.92 | ↑$0.66 (1.53%) | 43.19 | 44.49 | 5.92K |
| 2024-08-07 | 45.60 | 43.30 | ↓$2.30 (-5.04%) | 43.30 | 45.60 | 2.16K |
| 2024-08-06 | 43.57 | 44.71 | ↑$1.14 (2.62%) | 43.50 | 44.92 | 14.99K |
| 2024-08-05 | 43.60 | 43.69 | ↑$0.09 (0.21%) | 42.31 | 44.37 | 4.77K |
| 2024-08-02 | 46.54 | 45.40 | ↓$1.14 (-2.45%) | 45.27 | 46.71 | 4.67K |
| 2024-08-01 | 48.70 | 47.41 | ↓$1.29 (-2.65%) | 47.31 | 48.70 | 2.94K |
| 2024-07-31 | 48.16 | 48.90 | ↑$0.74 (1.54%) | 48.05 | 49.31 | 5.08K |
| 2024-07-30 | 47.91 | 47.80 | ↓$0.11 (-0.23%) | 47.70 | 47.91 | 1.85K |
| 2024-07-29 | 47.15 | 47.32 | ↑$0.17 (0.36%) | 46.91 | 47.51 | 2.71K |
| 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 |
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