Brookfield Reinsurance Ltd Historical Data - BNRE | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Canada
TSX
Brookfield Reinsurance Ltd (BNRE)
Brookfield Reinsurance Ltd (BNRE) Historical

Brookfield Reinsurance Ltd (BNRE)

62.67

1.59

(2.60%)

Closed July 14 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	4.01	6.83600409137	58.66	62.86	57.75	22434	59.18824313	CS
4	6.58	11.7311463719	56.09	62.86	55.08	21344	57.5229384	CS
12	9.38	17.6018014637	53.29	62.86	53.01	26355	58.47231352	CS
26	9.26	17.3375772327	53.41	62.86	51.28	17557	57.3808927	CS
52	19.15	44.0027573529	43.52	62.86	40.28	15461	52.34659758	CS
156	16.8	36.6252452583	45.87	62.86	38.93	16678	48.89779982	CS
260	16.8	36.6252452583	45.87	62.86	38.93	16678	48.89779982	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1720820400	62.67	1.59	2.60	61.15	62.86	61.15	17337
1720734000	61.08	0.95	1.58	60.82	61.28	60.49	19985
1720647600	60.13	1.46	2.49	58.65	60.13	58.65	23636
1720561200	58.67	0.32	0.55	58.35	58.67	57.96	21557
1720474800	58.35	0.4	0.69	58.32	58.45	57.75	23236
1720215600	57.95	-0.89	-1.51	58.66	59.02	57.95	23757
1720129200	58.84	-0.33	-0.56	58.52	59.38	58.52	11763
1720042800	59.17	1.68	2.92	57.73	59.18	57.61	32678
1719956400	57.49	0.54	0.95	57.19	57.64	56.19	17763
1719610800	56.95	-0.27	-0.47	58.67	58.67	56.55	33481
1719524400	57.22	1	1.78	55.94	57.25	55.81	28384
1719438000	56.22	-0.32	-0.57	56.01	56.25	55.65	19100
1719351600	56.54	-0.21	-0.37	56.5	56.57	55.47	25106
1719265200	56.75	1.08	1.94	55.69	56.75	55.65	13299
1719006000	55.67	-0.42	-0.75	56.34	56.34	55.08	30084
1718919600	56.09	0.74	1.34	55.72	56.09	55.15	27839
1718833200	55.35	-1.22	-2.16	56.41	56.44	55.26	13449
1718746800	56.57	0.12	0.21	56.15	56.72	56.15	11729
1718660400	56.45	0.06	0.11	56.21	56.47	55.71	10552
1718401200	56.39	-0.21	-0.37	56.09	56.39	55.13	18136
1718314800	56.6	-0.89	-1.55	57.4	57.4	56.27	17361
1718228400	57.49	0.83	1.46	57.27	58.26	57.27	32200
1718142000	56.66	-0.64	-1.12	56.74	56.95	56.46	18065
1718055600	57.3	0.31	0.54	56.99	57.39	56.9	12301
1717796400	56.99	-0.92	-1.59	57.34	57.47	56.9	18571
1717710000	57.91	-1.2	-2.03	59.08	59.08	57.75	19232
1717623600	59.11	0.64	1.09	58.51	59.17	58.51	14933
1717537200	58.47	-1.09	-1.83	59.76	59.76	58.07	32562
1717450800	59.56	0.55	0.93	59.36	59.66	59	27383
1717191600	59.01	0.56	0.96	57.87	59.25	57.87	151568
1717105200	58.45	0.65	1.12	57.8	58.68	57.8	28184
1717018800	57.8	-1.7	-2.86	59.06	59.06	57.57	26094
1716932400	59.5	-1.15	-1.90	61.08	61.08	59.35	28414
1716846000	60.65	-0.61	-1.00	61.38	61.38	60.65	15553
1716586800	61.26	0.59	0.97	60.81	61.32	60.71	43160
1716500400	60.67	-0.01	-0.02	61.06	61.28	60.28	55701
1716414000	60.68	-0.37	-0.61	61.2	61.2	60.33	20303
1716327600	61.05	0.41	0.68	60.88	61.36	60.58	28978
1715982000	60.64	-0.3	-0.49	60.89	60.89	60.2	15004
1715895600	60.94	-0.02	-0.03	61.1	61.16	60.72	33771
1715809200	60.96	-0.06	-0.10	61.31	61.52	60.65	20995
1715722800	61.02	0.89	1.48	60.36	61.02	60.14	13953
1715636400	60.13	-0.26	-0.43	61.1	61.1	59.84	23618
1715377200	60.39	-0.15	-0.25	60.65	60.65	59.92	33152
1715290800	60.54	0.23	0.38	60.35	60.54	59.66	36383
1715204400	60.31	0.08	0.13	60.15	60.52	59.05	38991
1715118000	60.23	0.59	0.99	59.83	60.28	59.73	30237
1715031600	59.64	1.48	2.54	58.73	59.77	58.68	36388
1714772400	58.16	1.23	2.16	58	58.42	57.76	45643
1714686000	56.93	0.74	1.32	56.52	56.96	56	28270
1714599600	56.19	0.79	1.43	55.07	56.84	54.88	85942
1714513200	55.4	-0.9	-1.60	55.66	56.06	55.2	17351
1714426800	56.3	0.47	0.84	56.2	56.34	55.61	22230
1714167600	55.83	0.86	1.56	55.1	55.84	55.08	8847
1714081200	54.97	-0.61	-1.10	54.43	55.07	53.92	11055
1713994800	55.58	0.4	0.72	55.19	55.59	54.85	4909
1713908400	55.18	0.97	1.79	54.13	55.18	54.13	5478
1713822000	54.21	0.55	1.02	53.91	54.4	53.38	9659
1713562800	53.66	0.81	1.53	53.29	53.66	53.01	10601
1713476400	52.85	-0.74	-1.38	53.78	53.78	52.8	10847
1713390000	53.59	0.07	0.13	53.72	53.92	53.42	10092
1713303600	53.52	-0.35	-0.65	53.29	53.8	52.85	18682
1713217200	53.87	-0.22	-0.41	54.27	54.8	53.33	12892

Brookfield Reinsurance

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions