Brighthouse Financial Inc (NQ: BHFAO )

25.44 -0.02 (-0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 22.07 22.19 22.06 22.15 35,332 +0.09(+0.40%)
Mar 30, 2022 21.91 22.25 21.91 22.06 44,759 +0.07(+0.30%)
Mar 29, 2022 21.94 22.06 21.83 22.00 36,178 +0.16(+0.74%)
Mar 28, 2022 21.78 21.94 21.72 21.84 22,869 +0.15(+0.67%)
Mar 25, 2022 22.11 22.11 21.66 21.69 65,538 -0.41(-1.87%)
Mar 24, 2022 22.21 22.31 22.10 22.10 30,551 -0.01(-0.04%)
Mar 23, 2022 22.03 22.23 22.03 22.11 18,282 +0.03(+0.12%)
Mar 22, 2022 22.32 22.32 22.07 22.08 41,182 -0.25(-1.11%)
Mar 21, 2022 22.37 22.46 22.19 22.33 41,110 -0.15(-0.69%)
Mar 18, 2022 22.29 22.55 22.29 22.49 33,681 +0.24(+1.08%)
Mar 17, 2022 22.04 22.25 22.04 22.25 40,873 +0.23(+1.05%)
Mar 16, 2022 21.99 22.12 21.80 22.02 38,206 +0.08(+0.35%)
Mar 15, 2022 21.71 21.94 21.63 21.94 18,790 +0.27(+1.22%)
Mar 14, 2022 21.84 21.87 21.54 21.67 47,851 -0.18(-0.82%)
Mar 11, 2022 21.97 22.00 21.74 21.85 28,798 -0.12(-0.55%)
Mar 10, 2022 22.05 22.12 21.87 21.97 22,487 -0.08(-0.35%)
Mar 09, 2022 21.96 22.05 21.83 22.05 53,886 +0.28(+1.27%)
Mar 08, 2022 21.63 21.77 21.52 21.77 38,856 +0.13(+0.58%)
Mar 07, 2022 21.87 21.94 21.63 21.65 43,574 -0.29(-1.31%)
Mar 04, 2022 22.02 22.17 21.88 21.93 21,064 -0.04(-0.19%)
Mar 03, 2022 22.22 22.26 21.89 21.98 30,643 -0.18(-0.82%)
Mar 02, 2022 22.22 22.25 22.10 22.16 32,643 +0.04(+0.17%)
Mar 01, 2022 22.04 22.24 22.03 22.12 44,042 +0.23(+1.04%)
Feb 28, 2022 21.98 22.18 21.89 21.89 47,471 -0.03(-0.15%)
Feb 25, 2022 22.01 22.09 21.89 21.93 35,682 -0.01(-0.04%)
Feb 24, 2022 21.77 22.02 21.77 21.93 52,860 +0.04(+0.19%)
Feb 23, 2022 21.93 22.03 21.81 21.89 51,589 +0.08(+0.39%)
Feb 22, 2022 21.85 22.09 21.64 21.81 36,788 -0.10(-0.46%)
Feb 18, 2022 21.91 0 +0.17(+0.77%)
Feb 17, 2022 22.01 22.01 21.68 21.74 12,611 -0.15(-0.69%)
Feb 16, 2022 21.79 22.00 21.63 21.89 39,074 +0.19(+0.85%)
Feb 15, 2022 21.84 21.86 21.49 21.71 54,270 -0.02(-0.08%)
Feb 14, 2022 21.64 21.77 21.64 21.72 40,423 +0.10(+0.47%)
Feb 11, 2022 21.63 21.86 21.61 21.62 45,911 +0.03(+0.12%)
Feb 10, 2022 21.88 21.88 21.09 21.60 45,200 -0.32(-1.46%)
Feb 09, 2022 21.90 21.99 21.82 21.92 65,227 +0.10(+0.46%)
Feb 08, 2022 22.16 22.22 21.74 21.82 72,325 -0.35(-1.56%)
Feb 07, 2022 22.38 22.41 22.16 22.16 58,915 -0.24(-1.09%)
Feb 04, 2022 22.47 22.47 22.19 22.41 31,610 -0.01(-0.06%)
Feb 03, 2022 22.38 22.46 22.42 31,814 +0.04(+0.17%)
Feb 02, 2022 22.57 22.62 22.38 22.38 25,380 -0.18(-0.78%)
Feb 01, 2022 22.57 22.65 22.45 22.56 30,992 +0.00(+0.00%)
Jan 31, 2022 22.34 22.56 82,496 +0.28(+1.25%)
Jan 28, 2022 22.16 22.45 22.13 22.28 61,394 +0.13(+0.59%)
Jan 27, 2022 22.44 22.44 22.13 22.15 51,430 -0.17(-0.77%)
Jan 26, 2022 22.67 22.72 22.29 22.32 38,324 -0.22(-0.97%)
Jan 25, 2022 22.67 22.68 22.48 22.54 53,130 -0.12(-0.52%)
Jan 24, 2022 22.54 22.74 22.44 22.66 28,101 -0.07(-0.30%)
Jan 21, 2022 22.87 22.98 22.70 22.73 33,548 -0.14(-0.63%)
Jan 20, 2022 22.93 22.95 22.83 22.87 45,473 -0.02(-0.07%)
Jan 19, 2022 22.84 23.02 22.81 22.89 46,340 +0.03(+0.15%)
Jan 18, 2022 22.81 23.01 22.81 22.85 22,009 -0.17(-0.73%)
Jan 14, 2022 23.02 0 -0.02(-0.07%)
Jan 13, 2022 23.05 23.08 22.89 23.04 17,839 +0.08(+0.37%)
Jan 12, 2022 22.88 23.01 22.85 22.95 21,914 +0.06(+0.26%)
Jan 11, 2022 22.94 23.06 22.80 22.89 36,582 +0.03(+0.15%)
Jan 10, 2022 22.82 22.93 22.71 22.86 13,728 +0.03(+0.15%)
Jan 07, 2022 22.97 22.97 22.75 22.83 19,670 -0.15(-0.66%)
Jan 06, 2022 22.89 23.00 22.73 22.98 31,007 +0.19(+0.81%)
Jan 05, 2022 22.94 23.10 22.62 22.79 45,077 -0.15(-0.66%)
Jan 04, 2022 23.13 23.13 22.76 22.94 27,708 -0.19(-0.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.