Brighthouse Financial Inc (NQ: BHFAO )

25.57 +0.13 (+0.49%)
Streaming Delayed Price Updated: 11:02 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 22.22 22.22 21.19 21.79 115,908 -0.51(-2.30%)
May 27, 2022 22.00 22.39 22.00 22.30 64,221 +0.26(+1.16%)
May 26, 2022 21.69 22.14 21.69 22.05 54,391 +0.21(+0.98%)
May 25, 2022 21.17 21.96 21.11 21.83 72,302 +0.78(+3.69%)
May 24, 2022 20.51 21.17 20.46 21.05 59,925 +0.58(+2.84%)
May 23, 2022 20.38 20.72 20.30 20.47 80,258 +0.08(+0.38%)
May 20, 2022 20.74 20.89 20.19 20.40 95,610 -0.31(-1.49%)
May 19, 2022 20.72 20.99 20.53 20.70 55,974 +0.03(+0.17%)
May 18, 2022 21.26 21.26 20.59 20.67 76,823 -0.49(-2.30%)
May 17, 2022 21.34 21.69 21.16 21.16 95,362 -0.12(-0.55%)
May 16, 2022 21.29 21.58 21.15 21.27 55,768 -0.00(-0.01%)
May 13, 2022 21.12 21.77 21.08 21.28 169,486 +0.20(+0.93%)
May 12, 2022 21.11 21.23 21.02 21.08 45,635 -0.01(-0.06%)
May 11, 2022 21.01 21.21 21.01 21.09 33,737 +0.08(+0.39%)
May 10, 2022 21.22 21.28 20.96 21.01 37,327 -0.19(-0.89%)
May 09, 2022 21.11 21.35 21.04 21.20 93,548 -0.05(-0.23%)
May 06, 2022 21.24 21.44 21.03 21.25 57,950 -0.11(-0.54%)
May 05, 2022 21.48 21.53 21.11 21.36 70,595 -0.20(-0.91%)
May 04, 2022 21.61 21.74 21.45 21.56 130,058 -0.05(-0.24%)
May 03, 2022 21.46 21.87 21.42 21.61 71,350 +0.16(+0.76%)
May 02, 2022 21.83 21.86 21.21 21.45 77,878 -0.43(-1.95%)
Apr 29, 2022 22.04 22.08 21.42 21.87 136,245 -0.25(-1.12%)
Apr 28, 2022 21.85 22.16 21.55 22.12 121,758 +0.45(+2.09%)
Apr 27, 2022 21.66 21.74 21.51 21.67 58,378 +0.03(+0.16%)
Apr 26, 2022 21.69 21.87 21.46 21.64 39,818 -0.03(-0.16%)
Apr 25, 2022 21.55 21.70 21.42 21.67 43,954 +0.25(+1.16%)
Apr 22, 2022 21.64 21.69 21.36 21.42 33,556 -0.09(-0.40%)
Apr 21, 2022 21.75 21.75 21.51 21.51 31,765 -0.16(-0.75%)
Apr 20, 2022 21.75 21.75 21.47 21.67 40,162 +0.08(+0.36%)
Apr 19, 2022 21.70 21.70 21.45 21.59 52,283 -0.16(-0.75%)
Apr 18, 2022 21.74 21.79 21.46 21.75 38,633 +0.05(+0.24%)
Apr 14, 2022 21.64 21.74 21.52 21.70 18,248 +0.19(+0.87%)
Apr 13, 2022 21.62 21.75 21.51 21.52 40,003 -0.03(-0.16%)
Apr 12, 2022 21.58 21.73 21.51 21.55 23,117 +0.17(+0.80%)
Apr 11, 2022 21.69 21.82 21.38 21.38 61,012 -0.31(-1.42%)
Apr 08, 2022 21.92 21.96 21.62 21.69 25,946 -0.26(-1.17%)
Apr 07, 2022 21.58 22.03 21.58 21.94 25,539 +0.32(+1.50%)
Apr 06, 2022 21.75 21.92 21.59 21.62 46,447 -0.21(-0.98%)
Apr 05, 2022 22.01 22.11 21.77 21.83 25,640 -0.26(-1.16%)
Apr 04, 2022 22.17 22.17 21.89 22.09 27,667 -0.01(-0.06%)
Apr 01, 2022 22.05 22.15 22.00 22.10 25,627 -0.01(-0.06%)
Mar 31, 2022 22.03 22.15 22.02 22.11 35,393 +0.09(+0.40%)
Mar 30, 2022 21.87 22.21 21.87 22.03 44,836 +0.07(+0.30%)
Mar 29, 2022 21.90 22.02 21.80 21.96 36,240 +0.16(+0.74%)
Mar 28, 2022 21.75 21.90 21.68 21.80 22,908 +0.15(+0.67%)
Mar 25, 2022 22.07 22.07 21.62 21.65 65,652 -0.41(-1.87%)
Mar 24, 2022 22.17 22.28 22.06 22.06 30,604 -0.01(-0.04%)
Mar 23, 2022 21.99 22.19 21.99 22.07 18,314 +0.03(+0.12%)
Mar 22, 2022 22.28 22.28 22.03 22.05 41,253 -0.25(-1.11%)
Mar 21, 2022 22.34 22.42 22.16 22.29 41,182 -0.15(-0.69%)
Mar 18, 2022 22.25 22.51 22.25 22.45 33,740 +0.24(+1.08%)
Mar 17, 2022 22.00 22.21 22.00 22.21 40,944 +0.23(+1.05%)
Mar 16, 2022 21.95 22.08 21.76 21.98 38,272 +0.08(+0.35%)
Mar 15, 2022 21.67 21.90 21.60 21.90 18,823 +0.26(+1.22%)
Mar 14, 2022 21.81 21.83 21.51 21.64 47,934 -0.18(-0.82%)
Mar 11, 2022 21.93 21.96 21.70 21.81 28,848 -0.12(-0.55%)
Mar 10, 2022 22.01 22.08 21.83 21.93 22,526 -0.08(-0.35%)
Mar 09, 2022 21.92 22.01 21.79 22.01 53,979 +0.28(+1.27%)
Mar 08, 2022 21.59 21.74 21.48 21.74 38,924 +0.13(+0.58%)
Mar 07, 2022 21.84 21.90 21.59 21.61 43,649 -0.29(-1.30%)
Mar 04, 2022 21.98 22.13 21.85 21.90 21,100 -0.04(-0.19%)
Mar 03, 2022 22.18 22.22 21.85 21.94 30,696 -0.18(-0.82%)
Mar 02, 2022 22.18 22.21 22.06 22.12 32,699 +0.04(+0.17%)
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.