Dark

BNRE
Brookfield Reinsurance Ltd.
stock NYSE

Inactive

Sep 5, 2024

47.12USD-0.800%(-0.38)6,862

Pre-market

0.00USD-100.000%(-47.50)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-09-05	47.7150	48.1800	47.1200	47.1200	-0.800%	6,862	0.000%
2024-09-04	48.0750	48.5700	47.5000	47.5000	-0.876%	2,398	-0.800%
2024-09-03	50.5000	50.5000	47.6300	47.9200	-5.071%	14,511	-1.669%
2024-08-30	49.5800	50.4800	49.5800	50.4800	+1.692%	3,858	-6.656%
2024-08-29	50.0200	50.2100	49.4400	49.6400	+0.405%	9,671	-5.077%
2024-08-28	49.6600	50.1200	49.4400	49.4400	-0.383%	9,718	-4.693%
2024-08-27	49.4600	49.8000	49.1500	49.6300	+0.669%	3,324	-5.057%
2024-08-26	49.3600	49.6800	49.3000	49.3000	+0.366%	6,717	-4.422%
2024-08-23	47.9500	49.1200	47.9500	49.1200	+4.444%	2,754	-4.072%
2024-08-22	47.0300	47.0300	47.0300	47.0300	-0.149%	932	+0.191%
2024-08-21	46.7369	47.1300	46.7000	47.1000	+0.663%	5,518	+0.042%
2024-08-20	46.8300	46.9500	46.6400	46.7900	+0.086%	3,245	+0.705%
2024-08-19	46.8000	46.9900	46.7500	46.7500	+0.516%	5,155	+0.791%
2024-08-16	46.4600	46.5100	46.2345	46.5100	-0.086%	3,405	+1.312%
2024-08-15	46.5200	46.7200	46.5200	46.5500	+1.658%	1,863	+1.224%
2024-08-14	46.1700	46.1700	45.5200	45.7910	+0.485%	7,769	+2.902%
2024-08-13	44.5800	45.5835	44.5800	45.5700	+3.380%	3,239	+3.401%
2024-08-12	45.6800	45.6800	44.0800	44.0800	-1.651%	2,639	+6.897%
2024-08-09	44.5000	45.0600	44.4500	44.8200	+2.049%	5,434	+5.132%
2024-08-08	43.2600	44.4900	43.1900	43.9200	+1.432%	5,924	+7.286%
2024-08-07	45.6000	45.6000	43.3000	43.3000	-3.154%	2,156	+8.822%
2024-08-06	43.5700	44.9200	43.4950	44.7100	+2.335%	14,987	+5.390%
2024-08-05	43.6000	44.3700	42.3100	43.6900	-3.767%	4,766	+7.851%
2024-08-02	46.5400	46.7100	45.2700	45.4000	-4.240%	4,667	+3.789%
2024-08-01	48.7000	48.7000	47.3100	47.4100	-3.047%	2,937	-0.612%
2024-07-31	48.1600	49.3100	48.0500	48.9000	+2.301%	5,075	-3.640%
2024-07-30	47.9100	47.9100	47.6950	47.8000	+1.014%	1,852	-1.423%
2024-07-29	47.1500	47.5100	46.9100	47.3200	-0.042%	2,711	-0.423%
2024-07-26	47.1431	47.3600	47.1431	47.3400	+2.379%	6,255	-0.465%
2024-07-25	45.8600	46.9500	45.8600	46.2400	+1.137%	4,389	+1.903%
2024-07-24	46.9500	46.9500	45.7200	45.7200	-3.095%	3,297	+3.062%
2024-07-23	46.6000	47.4100	46.6000	47.1800	+0.597%	3,697	-0.127%
2024-07-22	46.0600	46.9500	46.0600	46.9000	+1.957%	1,193	+0.469%
2024-07-19	46.0300	46.3150	46.0000	46.0000	-0.626%	1,470	+2.435%
2024-07-18	46.6200	46.6200	46.0063	46.2900	-0.708%	2,430	+1.793%
2024-07-17	47.0599	47.0599	46.6200	46.6200	-1.103%	3,604	+1.073%
2024-07-16	46.1500	47.2000	46.1500	47.1400	+2.478%	2,439	-0.042%
2024-07-15	45.9600	46.2100	45.8000	46.0000	+0.065%	3,088	+2.435%
2024-07-12	45.0700	45.9700	45.0700	45.9700	+2.383%	1,106	+2.502%
2024-07-11	44.8689	44.9000	44.5100	44.9000	+1.976%	4,779	+4.944%
2024-07-10	43.0700	44.0300	43.0700	44.0300	+2.826%	5,836	+7.018%
2024-07-09	42.4800	43.0100	42.4200	42.8200	+0.552%	2,668	+10.042%
2024-07-08	42.7200	42.7200	42.2700	42.5850	-0.896%	2,601	+10.649%
2024-07-05	43.0100	43.0100	42.5500	42.9700	-0.348%	4,410	+9.658%
2024-07-03	41.8300	43.1300	41.8300	43.1199	+3.081%	4,607	+9.277%
2024-07-02	41.6400	41.8310	41.6400	41.8310	+0.194%	2,264	+12.644%
2024-07-01	41.6200	41.9400	41.1700	41.7500	+0.385%	2,123	+12.862%
2024-06-28	42.0000	42.0000	41.4200	41.5900	-0.246%	2,678	+13.296%
2024-06-27	40.9400	41.8100	40.9400	41.6926	+1.739%	5,046	+13.018%
2024-06-26	40.9900	40.9900	40.6800	40.9800	-0.389%	3,593	+14.983%
2024-06-25	41.1100	41.3000	40.7400	41.1400	-0.363%	2,673	+14.536%
2024-06-24	40.4900	41.4800	40.4900	41.2900	+1.800%	3,447	+14.120%
2024-06-21	40.6200	40.7300	40.1150	40.5600	-0.686%	2,957	+16.174%
2024-06-20	41.1500	41.1500	40.2400	40.8400	-1.090%	5,553	+15.377%
2024-06-18	41.2900	41.2900	41.2900	41.2900	+0.966%	1,091	+14.120%
2024-06-17	40.5000	40.8950	40.5000	40.8950	+0.135%	2,453	+15.222%
2024-06-14	40.5700	40.9600	40.4200	40.8400	-0.705%	5,868	+15.377%
2024-06-13	41.5800	41.5800	40.9700	41.1300	-1.697%	11,830	+14.564%
2024-06-12	42.2920	42.5300	41.8400	41.8400	+1.652%	6,798	+12.620%
2024-06-11	41.2200	41.2200	41.1600	41.1600	-1.176%	1,141	+14.480%
2024-06-10	41.1500	41.6500	41.1500	41.6500	+0.507%	6,290	+13.133%
2024-06-07	41.6700	41.7300	41.4400	41.4400	-2.195%	2,304	+13.707%
2024-06-06	42.5600	42.5600	42.2800	42.3700	-1.557%	2,245	+11.211%
2024-06-05	43.0732	43.0732	42.9100	43.0400	+0.914%	3,807	+9.480%
2024-06-04	43.0000	43.0000	42.4300	42.6500	-1.592%	9,648	+10.481%
2024-06-03	43.3700	43.5300	43.3200	43.3400	-0.276%	2,828	+8.722%
2024-05-31	42.6500	43.4600	42.6500	43.4600	+1.851%	16,353	+8.422%
2024-05-30	42.8300	42.8900	42.6700	42.6700	+1.476%	4,284	+10.429%
2024-05-29	43.1700	43.1700	42.0495	42.0495	-4.346%	3,744	+12.058%
2024-05-28	44.7500	44.7500	43.9600	43.9600	-1.545%	5,929	+7.188%
2024-05-24	44.3300	44.8800	44.3300	44.6500	+0.904%	8,397	+5.532%
2024-05-23	44.4500	44.7500	43.9000	44.2500	-0.147%	35,745	+6.486%
2024-05-22	44.4000	44.6050	44.1162	44.3150	-0.550%	10,405	+6.330%
2024-05-21	44.6700	44.9800	44.5600	44.5600	+0.112%	8,753	+5.745%
2024-05-17	44.8600	44.8600	44.2400	44.5100	-0.425%	7,201	+5.864%
2024-05-16	44.4200	44.9100	44.4200	44.7000	+3.090%	15,400	+5.414%
2024-05-15	45.1100	45.1100	43.3600	43.3600	-2.824%	23,575	+8.672%
2024-05-14	43.9700	44.6250	43.9700	44.6202	+1.652%	3,329	+5.602%
2024-05-13	44.1300	44.1300	43.8827	43.8950	-0.735%	3,321	+7.347%
2024-05-10	44.6800	44.6800	44.0100	44.2200	+0.045%	9,126	+6.558%
2024-05-09	43.6700	44.2000	43.5600	44.2000	+1.353%	8,326	+6.606%
2024-05-08	43.5700	43.9700	43.1300	43.6100	-1.021%	9,193	+8.049%
2024-05-07	43.7200	44.0600	43.6701	44.0600	+0.847%	11,369	+6.945%
2024-05-06	43.1200	43.7200	43.0600	43.6900	+2.535%	10,471	+7.851%
2024-05-03	42.5300	42.6100	42.3300	42.6100	+2.403%	2,385	+10.584%
2024-05-02	41.2800	41.6700	41.1300	41.6100	+1.142%	5,341	+13.242%
2024-05-01	39.9700	41.2900	39.9400	41.1400	+2.415%	86,795	+14.536%
2024-04-30	40.5200	40.6800	40.0800	40.1700	-1.713%	43,194	+17.301%
2024-04-29	41.2200	41.2200	40.7700	40.8700	+0.147%	3,211	+15.292%
2024-04-26	40.5500	40.9200	40.4300	40.8100	+1.291%	2,659	+15.462%
2024-04-25	39.8900	40.3000	39.4500	40.2900	-0.396%	5,256	+16.952%
2024-04-24	40.1000	40.4900	40.1000	40.4500	+0.124%	3,008	+16.489%
2024-04-23	40.1100	40.4238	40.1100	40.4000	+1.789%	1,533	+16.634%
2024-04-22	39.1800	39.6900	38.9300	39.6900	+2.136%	11,132	+18.720%
2024-04-19	38.2700	39.0400	38.2700	38.8600	+1.119%	14,554	+21.256%
2024-04-18	39.3300	39.3300	38.3500	38.4300	-1.588%	1,918	+22.613%
2024-04-17	39.1200	39.1400	38.6600	39.0500	+0.748%	4,953	+20.666%
2024-04-16	38.2600	38.8100	38.2500	38.7600	-0.411%	4,347	+21.569%
2024-04-15	39.5000	39.5000	38.7051	38.9200	-0.866%	5,409	+21.069%
2024-04-12	39.2300	39.5500	39.0600	39.2600	-1.058%	3,214	+20.020%
2024-04-11	39.0400	39.6800	39.0000	39.6800	+1.431%	3,163	+18.750%
2024-04-10	40.3300	40.3300	38.9600	39.1200	-4.655%	14,852	+20.450%
2024-04-09	40.7700	41.0400	40.3350	41.0300	+1.084%	4,186	+14.843%
2024-04-08	40.4100	40.5900	40.4100	40.5900	+0.595%	1,988	+16.088%
2024-04-05	40.0200	40.4907	39.8500	40.3500	+0.749%	4,445	+16.778%
2024-04-04	41.4800	41.5100	40.0500	40.0500	-1.476%	5,185	+17.653%
2024-04-03	40.9900	40.9900	40.6500	40.6500	+0.519%	5,777	+15.916%
2024-04-02	40.7900	41.4300	40.4300	40.4400	-1.654%	6,964	+16.518%
2024-04-01	41.7000	41.7000	41.0360	41.1200	-1.580%	6,222	+14.591%
2024-03-28	41.3600	41.9350	41.3400	41.7800	+1.084%	2,213	+12.781%
2024-03-27	41.3100	41.3700	41.0100	41.3321	+0.933%	2,684	+14.003%
2024-03-26	41.6600	41.6600	40.9500	40.9500	-1.751%	1,828	+15.067%
2024-03-25	41.9600	42.0500	41.6800	41.6800	-0.809%	1,919	+13.052%
2024-03-22	42.1000	42.1100	41.9700	42.0200	-1.523%	1,988	+12.137%
2024-03-21	42.0900	43.0700	42.0900	42.6700	+1.354%	6,998	+10.429%
2024-03-20	41.3573	42.1000	41.3573	42.1000	+2.408%	1,721	+11.924%
2024-03-19	41.1100	41.1100	41.1100	41.1100	+0.379%	1,264	+14.619%
2024-03-18	40.9548	40.9548	40.9548	40.9548	-0.110%	1,130	+15.054%
2024-03-15	40.9600	41.1100	40.6556	41.0000	-0.268%	4,945	+14.927%
2024-03-14	41.7700	41.7700	40.5001	41.1100	-2.189%	6,225	+14.619%
2024-03-13	42.4200	42.4600	42.0100	42.0300	+0.550%	2,575	+12.110%
2024-03-12	41.9800	42.2600	41.8000	41.8000	-0.500%	11,731	+12.727%
2024-03-11	41.3200	42.1800	41.3200	42.0100	+0.768%	2,428	+12.164%
2024-03-08	42.5300	42.5300	41.6900	41.6900	-1.162%	9,715	+13.025%
2024-03-07	41.9200	42.1800	41.9200	42.1800	+1.541%	6,091	+11.712%
2024-03-06	41.9200	42.4900	41.4600	41.5400	+0.679%	5,914	+13.433%
2024-03-05	41.3600	41.4500	41.0400	41.2600	-0.024%	2,828	+14.203%
2024-03-04	41.6100	41.6700	41.2400	41.2700	-0.290%	12,070	+14.175%
2024-03-01	41.0000	42.1200	41.0000	41.3900	+0.706%	14,067	+13.844%
2024-02-29	41.2300	41.2300	40.8900	41.1000	+0.391%	5,760	+14.647%
2024-02-28	40.7800	41.0500	40.7800	40.9400	-0.414%	5,699	+15.095%
2024-02-27	40.8000	41.2800	40.5000	41.1100	+0.735%	2,999	+14.619%
2024-02-26	41.1500	41.3555	40.7500	40.8100	-1.067%	4,776	+15.462%
2024-02-23	41.0600	41.5400	41.0600	41.2500	+0.219%	7,957	+14.230%
2024-02-22	40.8100	41.1600	40.8100	41.1600	+2.977%	11,394	+14.480%
2024-02-21	40.1400	40.4200	39.8800	39.9700	-0.942%	3,705	+17.888%
2024-02-20	40.2600	40.6700	40.0100	40.3500	+0.224%	19,219	+16.778%
2024-02-16	40.3100	40.8200	40.2600	40.2600	-0.371%	3,293	+17.039%
2024-02-15	40.0800	40.4100	40.0400	40.4100	+2.123%	3,836	+16.605%
2024-02-14	39.7200	39.9800	39.4900	39.5700	+1.280%	3,653	+19.080%
2024-02-13	39.8100	39.8100	39.0100	39.0700	-1.463%	8,686	+20.604%
2024-02-12	40.6700	41.0500	39.6500	39.6500	-2.699%	2,098	+18.840%
2024-02-09	40.3500	40.7600	40.3300	40.7500	+0.493%	3,739	+15.632%
2024-02-08	40.4300	40.6900	39.8900	40.5500	+2.193%	7,067	+16.202%
2024-02-07	39.3900	39.8000	39.3300	39.6800	+0.227%	6,006	+18.750%
2024-02-06	38.6300	39.6700	38.6300	39.5900	+2.591%	8,039	+19.020%
2024-02-05	38.5300	38.6842	38.5300	38.5900	-0.797%	3,732	+22.104%
2024-02-02	38.8400	39.1800	38.7100	38.9000	+0.154%	4,233	+21.131%
2024-02-01	39.2100	39.3800	38.8400	38.8400	-1.596%	6,853	+21.318%
2024-01-31	41.0400	41.0400	39.4700	39.4700	-3.425%	5,030	+19.382%
2024-01-30	40.6900	41.1200	40.6900	40.8700	+1.113%	4,363	+15.292%
2024-01-29	40.4200	40.9400	40.4100	40.4200	-0.321%	2,768	+16.576%
2024-01-26	40.7600	41.1400	40.5400	40.5500	-0.564%	6,186	+16.202%
2024-01-25	40.3900	40.8600	40.3900	40.7800	+1.367%	8,666	+15.547%
2024-01-24	40.7400	40.8900	40.2300	40.2300	+0.174%	3,528	+17.127%
2024-01-23	40.3300	40.4700	40.1600	40.1600	-0.050%	2,671	+17.331%
2024-01-22	40.0000	40.5399	40.0000	40.1800	+0.955%	7,541	+17.272%
2024-01-19	38.9300	39.8000	38.9300	39.8000	+2.710%	8,174	+18.392%
2024-01-18	38.8500	38.8500	38.4000	38.7500	+0.806%	1,558	+21.600%
2024-01-17	38.1800	38.5400	37.9100	38.4400	-0.902%	11,592	+22.581%
2024-01-16	39.1200	39.1200	38.4200	38.7900	-0.844%	3,774	+21.475%
2024-01-12	39.8800	39.8800	39.0400	39.1200	+0.051%	5,266	+20.450%
2024-01-11	40.0900	40.0900	38.5300	39.1000	-1.685%	9,680	+20.512%
2024-01-10	39.3400	39.9200	39.3400	39.7700	+1.532%	4,920	+18.481%
2024-01-09	38.5400	39.1700	38.5400	39.1700	+0.539%	6,033	+20.296%
2024-01-08	38.5500	38.9600	38.5000	38.9600	+1.064%	19,028	+20.945%
2024-01-05	38.6000	39.0500	38.3000	38.5500	+0.026%	3,950	+22.231%
2024-01-04	38.1500	38.7100	37.9800	38.5400	+1.181%	7,964	+22.263%
2024-01-03	38.3000	38.3900	37.8500	38.0900	-1.551%	5,538	+23.707%
2024-01-02	40.0000	40.0000	38.6800	38.6900	-4.162%	9,152	+21.789%
2023-12-29	40.3100	40.3700	40.0014	40.3700	+0.423%	6,089	+16.720%
2023-12-28	40.2800	40.8100	40.1600	40.2000	-1.301%	5,807	+17.214%
2023-12-27	40.6250	41.0400	40.5800	40.7300	+0.892%	5,181	+15.689%
2023-12-26	40.0500	40.4000	40.0500	40.3700	+1.077%	6,479	+16.720%
2023-12-22	40.2200	40.2200	39.7831	39.9400	+0.352%	6,954	+17.977%
2023-12-21	39.6600	39.9700	39.6600	39.8000	+0.597%	4,295	+18.392%
2023-12-20	38.9100	39.6800	38.9100	39.5637	+0.876%	8,476	+19.099%
2023-12-19	38.5000	39.3200	38.5000	39.2200	+2.135%	4,468	+20.143%
2023-12-18	38.5800	38.7500	38.3000	38.4000	-0.337%	7,594	+22.708%
2023-12-15	39.1800	39.2600	38.4500	38.5300	-1.382%	6,238	+22.294%
2023-12-14	38.7300	40.0000	38.7300	39.0700	+2.144%	15,573	+20.604%
2023-12-13	36.1900	38.2500	36.1800	38.2500	+5.488%	13,639	+23.190%
2023-12-12	36.1000	36.2600	35.9200	36.2600	+0.277%	1,433	+29.950%
2023-12-11	36.0900	36.1600	35.8000	36.1600	+0.724%	3,253	+30.310%
2023-12-08	36.0600	36.0600	35.9000	35.9000	+0.167%	1,626	+31.253%
2023-12-07	35.7800	35.8800	35.5100	35.8400	+1.015%	7,420	+31.473%
2023-12-06	36.0900	36.1600	35.4800	35.4800	-0.449%	6,184	+32.807%
2023-12-05	35.9400	36.0400	35.6400	35.6400	-1.110%	5,439	+32.211%
2023-12-04	35.8100	36.3300	35.8100	36.0400	-0.332%	13,449	+30.744%
2023-12-01	35.0700	36.1800	34.9400	36.1600	+2.756%	10,565	+30.310%
2023-11-30	35.4600	35.5300	35.1200	35.1900	-1.235%	9,750	+33.902%
2023-11-29	35.0000	35.7800	34.8200	35.6300	+2.150%	14,953	+32.248%
2023-11-28	33.8800	34.8800	33.7300	34.8800	+2.138%	11,949	+35.092%
2023-11-27	34.0200	34.1900	33.8300	34.1500	-0.640%	7,216	+37.980%
2023-11-24	34.4690	34.6000	34.2800	34.3700	+0.175%	7,789	+37.096%
2023-11-22	33.9700	34.4200	33.7000	34.3100	+0.971%	4,913	+37.336%
2023-11-21	34.7300	34.7300	33.9800	33.9800	-1.735%	3,297	+38.670%
2023-11-20	33.6400	34.5800	33.6400	34.5800	+2.157%	9,112	+36.264%
2023-11-17	33.9500	34.0200	33.8500	33.8500	-0.646%	2,174	+39.202%
2023-11-16	34.1990	34.1990	33.7600	34.0700	-1.046%	6,335	+38.303%
2023-11-15	34.5100	34.7700	34.2500	34.4300	+0.350%	4,582	+36.857%
2023-11-14	33.0900	34.4300	33.0900	34.3100	+6.652%	15,203	+37.336%
2023-11-13	31.6500	32.4500	31.4500	32.1700	+0.374%	13,423	+46.472%
2023-11-10	32.5100	32.5100	31.6600	32.0500	-1.111%	12,913	+47.020%
2023-11-09	32.4800	33.0900	32.2100	32.4100	+0.652%	8,904	+45.387%
2023-11-08	32.3800	32.4000	31.9000	32.2000	+0.468%	5,261	+46.335%
2023-11-07	32.3222	32.4500	31.9100	32.0500	-1.111%	7,377	+47.020%
2023-11-06	33.5700	33.6700	32.3500	32.4100	-2.380%	13,204	+45.387%
2023-11-03	33.1400	33.6900	33.0050	33.2000	+3.330%	13,828	+41.928%
2023-11-02	30.7300	32.2200	30.7300	32.1300	+5.241%	9,867	+46.654%
2023-11-01	29.7800	30.5800	29.7800	30.5300	+4.519%	13,228	+54.340%
2023-10-31	29.1400	29.2100	29.0100	29.2100	+0.240%	5,468	+61.315%
2023-10-30	29.5000	30.0000	29.1400	29.1400	+0.103%	14,387	+61.702%
2023-10-27	30.1900	30.1900	29.0000	29.1100	-2.772%	7,877	+61.869%
2023-10-26	29.6200	30.1950	29.6200	29.9400	+0.639%	6,918	+57.381%
2023-10-25	30.3700	30.3700	29.6800	29.7500	-3.753%	10,772	+58.387%
2023-10-24	30.7600	31.2100	30.7200	30.9100	+0.357%	7,984	+52.443%
2023-10-23	30.5200	31.0800	30.5200	30.8000	+0.130%	6,967	+52.987%
2023-10-20	31.2100	31.2100	30.6700	30.7600	-1.662%	13,690	+53.186%
2023-10-19	31.8000	31.9100	31.0500	31.2800	-2.433%	11,119	+50.639%
2023-10-18	32.6500	32.7100	31.9500	32.0600	-2.848%	8,228	+46.974%
2023-10-17	32.5300	33.6700	32.5200	33.0000	+0.274%	32,345	+42.788%
2023-10-16	32.3200	33.4300	32.2800	32.9099	+2.332%	38,160	+43.179%
2023-10-13	32.7300	32.7300	31.9800	32.1600	-1.259%	4,478	+46.517%
2023-10-12	33.5600	33.5600	32.4600	32.5700	-2.979%	8,619	+44.673%
2023-10-11	32.3000	33.5700	32.3000	33.5700	+3.547%	18,321	+40.363%
2023-10-10	30.9300	32.4200	30.9300	32.4200	+5.362%	9,439	+45.342%
2023-10-09	30.5300	30.7700	30.4500	30.7700	-0.356%	2,176	+53.136%
2023-10-06	29.9100	30.8800	29.7000	30.8800	+2.336%	5,570	+52.591%
2023-10-05	30.4600	30.6400	30.0510	30.1750	-0.478%	5,199	+56.156%
2023-10-04	30.5000	30.6400	29.9000	30.3200	+0.431%	4,697	+55.409%
2023-10-03	30.2900	30.3000	29.8300	30.1900	-0.132%	5,289	+56.078%
2023-10-02	31.2900	31.2900	30.1900	30.2300	-3.940%	8,288	+55.872%
2023-09-29	32.5600	32.5600	31.3800	31.4700	-1.932%	5,395	+49.730%
2023-09-28	31.7400	32.1717	31.4800	32.0900	+1.551%	8,237	+46.837%
2023-09-27	32.7200	32.7200	31.4100	31.6000	-1.404%	23,352	+49.114%
2023-09-26	32.8000	32.8000	31.7100	32.0500	-2.465%	9,226	+47.020%
2023-09-25	34.1800	34.1800	32.7500	32.8600	-1.440%	11,933	+43.396%
2023-09-22	33.8100	33.8100	32.9200	33.3400	-0.448%	4,805	+41.332%
2023-09-21	34.8800	34.8800	33.3800	33.4900	-5.449%	6,700	+40.699%
2023-09-20	35.6300	35.9356	35.4200	35.4200	-0.784%	3,526	+33.032%
2023-09-19	36.4700	36.7100	35.6000	35.7000	-1.815%	4,790	+31.989%
2023-09-18	36.6800	36.6800	36.2200	36.3600	-0.247%	9,241	+29.593%
2023-09-15	36.1600	36.4800	35.7935	36.4500	+0.886%	4,186	+29.273%
2023-09-14	36.6070	36.6070	35.7532	36.1300	+2.351%	6,136	+30.418%
2023-09-13	34.7700	35.3300	34.7700	35.3000	+1.612%	3,341	+33.484%
2023-09-12	34.9400	35.1900	34.7400	34.7400	-0.856%	3,587	+35.636%
2023-09-11	34.7100	35.1100	34.3800	35.0400	+1.831%	4,914	+34.475%
2023-09-08	34.0400	34.4100	33.6900	34.4100	+1.117%	3,542	+36.937%
2023-09-07	33.6800	34.0500	33.5600	34.0300	+0.710%	3,283	+38.466%
2023-09-06	33.8700	34.0700	33.5000	33.7900	-1.025%	3,985	+39.450%
2023-09-05	34.6400	34.8300	34.1400	34.1400	-2.318%	3,337	+38.020%
2023-09-01	34.5000	35.1000	34.5000	34.9500	+1.895%	5,018	+34.821%
2023-08-31	34.3800	34.5700	34.0400	34.3000	-0.924%	4,266	+37.376%
2023-08-30	34.3961	34.6400	34.2900	34.6200	+1.287%	4,281	+36.106%
2023-08-29	33.7000	34.1900	33.4800	34.1800	+2.397%	5,552	+37.858%
2023-08-28	33.3600	33.5300	33.1400	33.3800	+1.244%	4,820	+41.162%
2023-08-25	33.0500	33.6200	32.5500	32.9700	-0.061%	5,371	+42.918%
2023-08-24	33.1200	33.3450	32.7600	32.9900	+0.152%	7,797	+42.831%
2023-08-23	32.8200	33.1200	32.2900	32.9400	+1.323%	7,194	+43.048%
2023-08-22	33.1900	33.1900	32.1400	32.5100	-1.634%	34,701	+44.940%
2023-08-21	33.2600	33.4300	32.8900	33.0500	-0.751%	4,067	+42.572%
2023-08-18	32.8700	33.3000	32.1300	33.3000	+2.147%	7,833	+41.502%
2023-08-17	33.4600	33.4600	32.4800	32.6000	-2.599%	4,570	+44.540%
2023-08-16	33.8000	33.8500	33.2800	33.4700	-2.675%	12,915	+40.783%
2023-08-15	34.0000	34.7600	33.9500	34.3900	-0.750%	17,961	+37.017%
2023-08-14	34.7300	34.8300	34.3700	34.6500	-0.173%	8,659	+35.988%
2023-08-11	34.2200	34.7100	34.2200	34.7100	+0.463%	1,776	+35.753%
2023-08-10	33.6100	34.7100	33.2900	34.5500	+4.004%	8,137	+36.382%
2023-08-09	33.3700	33.3700	32.7050	33.2200	+0.302%	3,483	+41.842%
2023-08-08	33.3300	33.3300	32.4800	33.1200	-0.957%	3,088	+42.271%
2023-08-07	33.3000	33.5642	33.0300	33.4400	+1.487%	4,888	+40.909%
2023-08-04	32.8986	33.3500	32.8750	32.9500	+0.703%	7,035	+43.005%
2023-08-03	33.2000	33.2000	32.4500	32.7200	-2.007%	4,995	+44.010%
2023-08-02	33.9500	33.9500	33.2700	33.3900	-2.539%	13,152	+41.120%
2023-08-01	34.5500	34.5500	33.8100	34.2600	-1.523%	16,570	+37.536%
2023-07-31	34.5900	35.3000	34.5900	34.7900	+0.259%	17,276	+35.441%
2023-07-28	35.4434	35.4434	34.6900	34.7000	-0.630%	3,045	+35.793%
2023-07-27	35.6500	35.7200	34.9200	34.9200	-1.662%	4,410	+34.937%
2023-07-26	35.5600	36.0200	35.2900	35.5100	-0.504%	4,896	+32.695%
2023-07-25	35.7500	35.7500	35.5000	35.6900	-0.446%	3,727	+32.026%
2023-07-24	35.5600	36.1700	35.5600	35.8500	+0.646%	4,025	+31.437%
2023-07-21	35.4400	35.6800	35.4400	35.6200	+0.792%	3,209	+32.285%
2023-07-20	35.1975	35.4950	35.1975	35.3400	-1.642%	5,136	+33.333%
2023-07-19	35.1700	36.0000	35.1700	35.9300	+2.016%	4,539	+31.144%
2023-07-18	35.0129	35.3700	34.6700	35.2200	+2.176%	6,473	+33.788%
2023-07-17	34.4950	34.9500	34.1800	34.4700	-0.606%	13,240	+36.699%
2023-07-14	34.5200	34.9950	34.4500	34.6800	+0.173%	6,840	+35.871%
2023-07-13	33.3700	34.7700	33.3700	34.6200	+4.246%	5,323	+36.106%
2023-07-12	32.8100	33.8499	32.8100	33.2100	+2.216%	4,773	+41.885%
2023-07-11	32.7000	32.7000	32.3200	32.4900	-0.794%	4,162	+45.029%
2023-07-10	32.4600	32.9600	32.4600	32.7500	+0.491%	1,746	+43.878%
2023-07-07	31.9100	32.7800	31.9100	32.5900	+1.400%	6,864	+44.584%
2023-07-06	32.9200	32.9200	31.9100	32.1400	-3.686%	5,034	+46.609%
2023-07-05	33.0300	33.4600	32.7400	33.3700	-0.817%	6,085	+41.205%
2023-07-03	33.5300	34.2645	33.1701	33.6450	-0.635%	1,873	+40.051%
2023-06-30	33.0000	33.8600	33.0000	33.8600	+3.547%	10,334	+39.161%
2023-06-29	32.5600	32.7820	32.3900	32.7000	+0.864%	1,842	+44.098%
2023-06-28	32.1600	32.5100	32.1500	32.4200	-0.123%	9,207	+45.342%
2023-06-27	31.8300	32.4900	31.7200	32.4600	+1.979%	20,012	+45.163%
2023-06-26	31.6900	31.9000	31.5100	31.8300	+0.094%	16,209	+48.036%
2023-06-23	31.6100	31.8000	31.4400	31.8000	-0.282%	6,382	+48.176%
2023-06-22	32.5400	32.5400	31.6900	31.8900	-1.998%	10,403	+47.758%
2023-06-21	32.8500	32.8500	32.4000	32.5400	-1.483%	6,991	+44.806%
2023-06-20	33.2500	33.2500	32.6600	33.0300	-2.394%	7,204	+42.658%
2023-06-16	33.6900	33.8400	33.2200	33.8400	+0.925%	19,497	+39.243%
2023-06-15	33.1000	33.6000	33.1000	33.5300	+0.510%	20,271	+40.531%
2023-06-14	32.5200	33.5100	32.5200	33.3600	+1.676%	10,281	+41.247%
2023-06-13	32.2800	32.9250	32.2800	32.8100	+1.047%	4,319	+43.615%
2023-06-12	32.1200	32.4700	32.0900	32.4700	+1.374%	2,784	+45.119%
2023-06-09	32.0400	32.2406	31.7001	32.0300	+0.471%	4,552	+47.112%
2023-06-08	31.9900	32.2200	31.7500	31.8800	-0.313%	4,357	+47.804%
2023-06-07	32.0900	32.4200	31.8700	31.9800	-0.343%	4,950	+47.342%
2023-06-06	31.0300	32.0900	30.9600	32.0900	+2.754%	3,755	+46.837%
2023-06-05	31.0500	31.5500	30.8700	31.2300	-0.064%	12,718	+50.881%
2023-06-02	31.3800	31.3900	30.9400	31.2500	+1.132%	10,913	+50.784%
2023-06-01	30.8000	31.0400	30.6000	30.9001	+0.685%	9,376	+52.491%
2023-05-31	30.8900	31.0500	30.1700	30.6900	-1.413%	7,243	+53.535%
2023-05-30	31.8700	31.8700	31.0400	31.1300	-1.425%	6,895	+51.365%
2023-05-26	31.3400	31.6400	30.9400	31.5800	+1.641%	6,647	+49.208%
2023-05-25	31.1200	31.2200	30.5200	31.0700	+0.778%	8,675	+51.658%
2023-05-24	31.6900	31.6900	30.7500	30.8300	-3.716%	5,800	+52.838%
2023-05-23	31.7500	32.3800	31.7500	32.0200	+0.188%	7,196	+47.158%
2023-05-22	31.8900	32.2100	31.7900	31.9600	+0.440%	5,422	+47.434%
2023-05-19	32.4900	32.4900	31.7500	31.8200	-1.547%	5,190	+48.083%
2023-05-18	32.1500	32.7800	31.9500	32.3200	-0.615%	9,754	+45.792%
2023-05-17	31.6900	32.6100	31.4300	32.5200	+3.798%	8,033	+44.895%
2023-05-16	32.0300	32.0300	31.2700	31.3300	-1.416%	17,803	+50.399%
2023-05-15	31.0700	31.8850	31.0700	31.7800	+1.729%	62,290	+48.269%
2023-05-12	31.8200	31.8200	30.9600	31.2400	-1.077%	36,663	+50.832%
2023-05-11	31.6000	31.6000	30.3700	31.5800	-0.221%	10,867	+49.208%
2023-05-10	32.1800	32.1800	31.4800	31.6500	-1.891%	53,984	+48.878%
2023-05-09	31.8100	32.3500	31.8100	32.2600	+0.342%	11,305	+46.063%
2023-05-08	31.8200	32.1500	31.7900	32.1500	+1.612%	2,710	+46.563%
2023-05-05	31.2300	32.0300	31.0600	31.6400	+2.594%	13,346	+48.925%
2023-05-04	31.1100	31.2300	30.5700	30.8400	-0.932%	40,016	+52.789%
2023-05-03	31.1600	31.9200	30.9800	31.1300	+0.064%	10,698	+51.365%
2023-05-02	32.0000	32.0000	30.8500	31.1100	-3.535%	16,269	+51.463%
2023-05-01	32.3450	32.3450	32.0300	32.2500	-0.769%	17,718	+46.109%
2023-04-28	31.7800	32.5000	31.7800	32.5000	+1.499%	7,112	+44.985%
2023-04-27	31.6510	32.0236	31.6500	32.0200	+2.793%	4,942	+47.158%
2023-04-26	31.8700	31.8700	30.9400	31.1500	-1.766%	11,915	+51.268%
2023-04-25	33.0400	33.0400	31.7100	31.7100	-5.117%	7,613	+48.597%
2023-04-24	33.1410	33.4300	33.1400	33.4200	+0.180%	4,001	+40.993%
2023-04-21	33.3000	33.3700	33.0100	33.3600	+0.542%	5,321	+41.247%
2023-04-20	32.8600	33.3300	32.8600	33.1800	+0.242%	11,154	+42.013%
2023-04-19	32.6500	33.2033	32.6200	33.1000	+0.869%	5,882	+42.356%
2023-04-18	32.8000	33.0800	32.4679	32.8150	+0.198%	8,134	+43.593%
2023-04-17	32.4300	32.7500	32.3300	32.7500	+0.754%	6,956	+43.878%
2023-04-14	33.1500	33.1500	32.3000	32.5050	-1.664%	11,355	+44.962%
2023-04-13	32.2800	33.1300	31.9100	33.0550	+2.815%	6,242	+42.550%
2023-04-12	32.3100	32.4000	31.9500	32.1500	+0.689%	15,700	+46.563%
2023-04-11	31.9500	32.3100	31.8900	31.9300	+0.757%	6,026	+47.573%
2023-04-10	31.2700	31.7100	31.2200	31.6900	+0.444%	6,053	+48.690%
2023-04-06	31.7500	32.1500	31.5100	31.5500	-0.063%	5,794	+49.350%
2023-04-05	31.7500	31.8200	31.3900	31.5700	-1.003%	6,002	+49.256%
2023-04-04	32.3500	32.5200	31.7700	31.8900	-1.544%	5,085	+47.758%
2023-04-03	32.7500	32.8700	32.1800	32.3900	-1.789%	11,862	+45.477%
2023-03-31	32.2800	34.1500	32.0900	32.9800	+2.741%	9,326	+42.874%
2023-03-30	31.7100	32.1000	31.6200	32.1000	+1.679%	6,425	+46.791%
2023-03-29	30.7000	31.5700	30.7000	31.5700	+4.536%	10,142	+49.256%
2023-03-28	30.1500	31.8800	29.9650	30.2000	+0.232%	8,113	+56.026%
2023-03-27	30.3100	30.4000	29.9701	30.1300	+0.133%	8,416	+56.389%
2023-03-24	29.1530	30.1600	29.1530	30.0900	+1.177%	4,279	+56.597%
2023-03-23	29.6100	30.3100	29.5000	29.7400	+0.745%	12,588	+58.440%
2023-03-22	30.1300	30.3424	29.5200	29.5200	-1.927%	7,719	+59.621%
2023-03-21	29.9900	30.3400	29.9200	30.1000	+2.242%	7,863	+56.545%
2023-03-20	29.3700	29.8900	29.3700	29.4400	+0.856%	19,687	+60.054%
2023-03-17	29.4300	29.4300	28.8600	29.1900	-0.815%	56,649	+61.425%
2023-03-16	28.5900	29.5800	28.2950	29.4300	+2.579%	9,186	+60.109%

.dark-mode .TRGgsK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TRGgsK{ color: #333333; background-color: white; border: 2px solid #333333; }BNREBrookfield Reinsurance Ltd.stock NYSE

BNRE
Brookfield Reinsurance Ltd.
stock NYSE