-
5 DAY PERFORMANCE
-10.96% -
1 MONTH PERFORMANCE
-5.08% -
3 MONTH PERFORMANCE
+13.30% -
6 MONTH PERFORMANCE
+12.78% -
YEAR-TO-DATE PERFORMANCE
+16.72% -
1 YEAR PERFORMANCE
+49.73%
Brookfield Reinsurance Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $53.45 | $53.33 (-0.22%) | $53.86 | $53.33 | 8,239 | $7.76 B |
| 09/26/2024 | $53.32 | $53.48 (0.3%) | $54.16 | $53.32 | 12,709 | $7.78 B |
| 09/25/2024 | $52.10 | $52.17 (0.13%) | $52.34 | $52.10 | 4,118 | $7.59 B |
| 09/24/2024 | $52.72 | $52.92 (0.38%) | $53.13 | $52.67 | 110,761 | $7.70 B |
| 09/23/2024 | $52.53 | $52.64 (0.21%) | $52.64 | $52.26 | 9,780 | $7.66 B |
| 09/20/2024 | $51.81 | $52.33 (1%) | $52.42 | $51.69 | 4,042 | $7.61 B |
| 09/19/2024 | $51.12 | $52.16 (2.03%) | $52.22 | $50.78 | 4,210 | $7.59 B |
| 09/18/2024 | $50.22 | $50.05 (-0.34%) | $50.91 | $50.05 | 5,724 | $7.28 B |
| 09/17/2024 | $50.38 | $50.20 (-0.36%) | $50.76 | $50.03 | 6,699 | $7.30 B |
| 09/16/2024 | $49.92 | $50.41 (0.98%) | $50.41 | $49.67 | 9,998 | $7.33 B |
| 09/13/2024 | $49.51 | $49.29 (-0.44%) | $49.83 | $49.18 | 4,923 | $7.17 B |
| 09/12/2024 | $47.80 | $48.81 (2.11%) | $48.83 | $47.80 | 10,732 | |
| 09/11/2024 | $47.06 | $47.61 (1.17%) | $47.61 | $46.67 | 11,351 | |
| 09/10/2024 | $46.95 | $47.29 (0.72%) | $47.29 | $46.27 | 7,415 | $6.88 B |
| 09/09/2024 | $47.36 | $47.25 (-0.23%) | $47.64 | $47.16 | 2,004 | $6.87 B |
| 09/06/2024 | $47.26 | $46.27 (-2.09%) | $47.29 | $46.10 | 9,152 | |
| 09/05/2024 | $47.72 | $47.12 (-1.25%) | $48.18 | $47.12 | 6,900 | $6.86 B |
| 09/04/2024 | $48.08 | $47.50 (-1.2%) | $48.57 | $47.50 | 2,400 | $6.91 B |
| 09/03/2024 | $50.50 | $47.92 (-5.11%) | $50.50 | $47.63 | 14,511 | $6.97 B |
| 08/30/2024 | $49.58 | $50.48 (1.82%) | $50.48 | $49.58 | 3,900 | $7.34 B |
| 08/29/2024 | $50.02 | $49.64 (-0.76%) | $50.21 | $49.44 | 9,700 | $7.22 B |
| 08/28/2024 | $49.66 | $49.44 (-0.44%) | $50.12 | $49.44 | 9,718 | $7.19 B |
| 08/27/2024 | $49.46 | $49.63 (0.34%) | $49.80 | $49.15 | 3,324 | $7.22 B |
| 08/26/2024 | $49.36 | $49.30 (-0.12%) | $49.68 | $49.30 | 6,717 | $7.17 B |
| 08/23/2024 | $47.95 | $49.12 (2.44%) | $49.12 | $47.95 | 2,800 | $7.15 B |
| 08/22/2024 | $47.03 | $47.03 (0%) | $47.03 | $47.03 | 932 | $6.84 B |
| 08/21/2024 | $46.74 | $47.10 (0.77%) | $47.13 | $46.70 | 5,518 | $6.85 B |
| 08/20/2024 | $46.83 | $46.79 (-0.09%) | $46.95 | $46.64 | 3,245 | $6.81 B |
| 08/19/2024 | $46.80 | $46.75 (-0.11%) | $46.99 | $46.75 | 5,200 | $6.80 B |
| 08/16/2024 | $46.46 | $46.51 (0.11%) | $46.51 | $46.23 | 3,405 | $6.77 B |
| 08/15/2024 | $46.52 | $46.55 (0.06%) | $46.72 | $46.52 | 1,900 | $6.77 B |
| 08/14/2024 | $46.17 | $45.79 (-0.82%) | $46.17 | $45.52 | 7,800 | $6.66 B |
| 08/13/2024 | $44.58 | $45.57 (2.22%) | $45.58 | $44.58 | 3,239 | $6.63 B |
| 08/12/2024 | $45.68 | $44.08 (-3.5%) | $45.68 | $44.08 | 2,639 | $6.41 B |
| 08/09/2024 | $44.50 | $44.82 (0.72%) | $45.06 | $44.45 | 5,434 | $6.52 B |
| 08/08/2024 | $43.26 | $43.92 (1.53%) | $44.49 | $43.19 | 5,924 | $6.39 B |
| 08/07/2024 | $45.60 | $43.30 (-5.04%) | $45.60 | $43.30 | 2,200 | $6.30 B |
| 08/06/2024 | $43.57 | $44.71 (2.62%) | $44.92 | $43.50 | 15,000 | $6.50 B |
| 08/05/2024 | $43.60 | $43.69 (0.21%) | $44.37 | $42.31 | 4,800 | $6.36 B |
| 08/02/2024 | $46.54 | $45.40 (-2.45%) | $46.71 | $45.27 | 4,700 | $6.61 B |
| 08/01/2024 | $48.70 | $47.41 (-2.65%) | $48.70 | $47.31 | 2,937 | $6.90 B |
| 07/31/2024 | $48.16 | $48.90 (1.54%) | $49.31 | $48.05 | 5,100 | $7.11 B |
| 07/30/2024 | $47.91 | $47.80 (-0.23%) | $47.91 | $47.70 | 1,900 | $6.95 B |
| 07/29/2024 | $47.15 | $47.32 (0.36%) | $47.51 | $46.91 | 2,711 | $6.88 B |
| 07/26/2024 | $47.14 | $47.34 (0.42%) | $47.36 | $47.14 | 6,300 | $6.89 B |
| 07/25/2024 | $45.86 | $46.24 (0.83%) | $46.95 | $45.86 | 4,400 | $6.73 B |
| 07/24/2024 | $46.95 | $45.72 (-2.62%) | $46.95 | $45.72 | 3,300 | $6.65 B |
| 07/23/2024 | $46.60 | $47.18 (1.24%) | $47.41 | $46.60 | 3,700 | $6.86 B |
| 07/22/2024 | $46.06 | $46.90 (1.82%) | $46.95 | $46.06 | 1,193 | $6.82 B |
| 07/19/2024 | $46.03 | $46.00 (-0.07%) | $46.32 | $46.00 | 1,470 | $6.69 B |
| 07/18/2024 | $46.62 | $46.29 (-0.71%) | $46.62 | $46.01 | 2,430 | $6.73 B |
| 07/17/2024 | $47.06 | $46.62 (-0.93%) | $47.06 | $46.62 | 3,604 | $6.78 B |
| 07/16/2024 | $46.15 | $47.14 (2.15%) | $47.20 | $46.15 | 2,439 | $6.86 B |
| 07/15/2024 | $45.96 | $46.00 (0.09%) | $46.21 | $45.80 | 3,088 | $6.69 B |
| 07/12/2024 | $45.07 | $45.97 (2%) | $45.97 | $45.07 | 1,106 | $6.69 B |
| 07/11/2024 | $44.87 | $44.90 (0.07%) | $44.90 | $44.51 | 4,779 | $6.53 B |
| 07/10/2024 | $43.07 | $44.03 (2.23%) | $44.03 | $43.07 | 5,836 | $6.41 B |
| 07/09/2024 | $42.48 | $42.82 (0.8%) | $43.01 | $42.42 | 2,668 | $6.23 B |
| 07/08/2024 | $42.72 | $42.59 (-0.3%) | $42.72 | $42.27 | 2,601 | $6.20 B |
| 07/05/2024 | $43.01 | $42.97 (-0.09%) | $43.01 | $42.55 | 4,410 | $6.25 B |
| 07/03/2024 | $41.83 | $43.12 (3.08%) | $43.13 | $41.83 | 4,607 | $6.27 B |
| 07/02/2024 | $41.64 | $41.83 (0.46%) | $41.83 | $41.64 | 2,264 | $6.09 B |
| 07/01/2024 | $41.62 | $41.75 (0.31%) | $41.94 | $41.17 | 2,123 | $6.07 B |