Brighthouse Financial Inc (NQ: BHFAO )

25.19 +0.19 (+0.76%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 25.05 25.39 24.98 25.19 38,736 +0.19(+0.76%)
Feb 29, 2024 25.30 25.40 25.00 25.00 71,452 -0.18(-0.71%)
Feb 28, 2024 25.00 25.39 25.00 25.18 24,532 +0.12(+0.48%)
Feb 27, 2024 25.19 25.19 24.80 25.06 17,224 +0.03(+0.12%)
Feb 26, 2024 25.04 25.31 24.76 25.03 31,080 +0.01(+0.04%)
Feb 23, 2024 24.56 25.44 24.47 25.02 32,998 +0.47(+1.91%)
Feb 22, 2024 24.20 24.72 24.20 24.55 47,526 +0.40(+1.66%)
Feb 21, 2024 24.30 24.35 24.02 24.15 15,201 -0.30(-1.23%)
Feb 20, 2024 24.28 24.58 24.02 24.45 28,153 +0.07(+0.29%)
Feb 16, 2024 24.31 24.53 23.80 24.38 23,531 -0.15(-0.62%)
Feb 15, 2024 24.42 24.95 24.23 24.53 30,900 +0.24(+0.99%)
Feb 14, 2024 24.47 24.77 24.11 24.29 23,323 +0.01(+0.04%)
Feb 13, 2024 24.97 24.97 24.28 24.28 31,107 -0.85(-3.38%)
Feb 12, 2024 25.14 25.33 25.02 25.13 24,167 +0.11(+0.44%)
Feb 09, 2024 24.79 25.11 24.79 25.02 17,350 +0.09(+0.36%)
Feb 08, 2024 24.84 25.05 24.68 24.93 20,686 +0.22(+0.89%)
Feb 07, 2024 24.95 24.95 24.55 24.71 14,640 -0.10(-0.40%)
Feb 06, 2024 24.66 25.08 24.45 24.81 35,682 +0.08(+0.32%)
Feb 05, 2024 25.00 25.16 24.68 24.73 21,729 -0.41(-1.63%)
Feb 02, 2024 24.78 25.17 24.78 25.14 13,885 -0.12(-0.48%)
Feb 01, 2024 25.38 25.50 24.70 25.26 45,127 -0.22(-0.86%)
Jan 31, 2024 25.15 25.50 24.89 25.48 136,238 +0.18(+0.71%)
Jan 30, 2024 24.96 25.35 24.84 25.30 41,822 +0.25(+1.00%)
Jan 29, 2024 25.28 25.28 24.81 25.05 51,108 -0.14(-0.56%)
Jan 26, 2024 24.85 25.19 24.70 25.19 35,360 +0.29(+1.16%)
Jan 25, 2024 24.35 24.92 24.35 24.90 21,536 +0.50(+2.05%)
Jan 24, 2024 24.39 24.57 24.27 24.40 18,335 +0.10(+0.41%)
Jan 23, 2024 24.28 24.43 24.23 24.30 18,257 +0.11(+0.45%)
Jan 22, 2024 24.24 24.33 23.97 24.19 20,799 +0.00(+0.00%)
Jan 19, 2024 23.80 24.23 23.75 24.19 31,470 +0.32(+1.32%)
Jan 18, 2024 23.87 24.02 23.75 23.88 31,387 +0.05(+0.19%)
Jan 17, 2024 23.74 24.02 23.63 23.83 30,817 +0.05(+0.21%)
Jan 16, 2024 23.53 23.84 23.44 23.78 31,333 +0.20(+0.85%)
Jan 12, 2024 23.39 23.64 23.25 23.58 16,129 +0.31(+1.33%)
Jan 11, 2024 23.29 23.49 23.13 23.27 23,656 +0.11(+0.47%)
Jan 10, 2024 23.25 23.48 23.16 23.16 31,396 +0.05(+0.22%)
Jan 09, 2024 22.73 23.15 22.73 23.11 17,197 +0.22(+0.96%)
Jan 08, 2024 22.73 22.89 22.61 22.89 24,395 +0.23(+1.02%)
Jan 05, 2024 22.82 22.95 22.45 22.66 28,332 -0.15(-0.66%)
Jan 04, 2024 22.71 22.95 22.47 22.81 28,070 +0.09(+0.40%)
Jan 03, 2024 22.74 22.93 22.53 22.72 19,850 +0.03(+0.13%)
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.