Brighthouse Financial Inc (NQ: BHFAN )

19.49 -0.08 (-0.41%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 19.57 19.86 19.28 19.49 81,681 -0.08(-0.41%)
Feb 23, 2024 19.53 19.74 19.48 19.57 60,235 +0.16(+0.82%)
Feb 22, 2024 19.41 19.86 19.40 19.41 28,978 +0.13(+0.67%)
Feb 21, 2024 19.47 19.70 19.25 19.28 24,737 -0.12(-0.62%)
Feb 20, 2024 19.55 19.70 19.30 19.40 25,423 +0.10(+0.52%)
Feb 16, 2024 19.16 19.37 19.08 19.30 31,305 +0.00(+0.00%)
Feb 15, 2024 19.26 19.57 19.13 19.30 34,890 +0.08(+0.42%)
Feb 14, 2024 19.34 19.58 19.22 19.22 32,280 -0.08(-0.41%)
Feb 13, 2024 19.78 19.91 19.24 19.30 43,457 -0.87(-4.31%)
Feb 12, 2024 20.29 20.42 20.08 20.17 35,802 +0.01(+0.05%)
Feb 09, 2024 19.86 20.24 19.84 20.16 51,226 +0.22(+1.10%)
Feb 08, 2024 19.97 20.08 19.63 19.94 47,959 +0.05(+0.25%)
Feb 07, 2024 20.14 20.17 19.76 19.89 35,498 -0.18(-0.90%)
Feb 06, 2024 19.67 20.07 19.51 20.07 28,834 +0.47(+2.40%)
Feb 05, 2024 20.39 20.39 19.48 19.60 48,981 -0.81(-3.97%)
Feb 02, 2024 20.26 20.41 20.00 20.41 55,728 -0.17(-0.83%)
Feb 01, 2024 20.39 20.69 20.00 20.58 51,973 +0.09(+0.44%)
Jan 31, 2024 20.38 20.60 20.05 20.49 70,065 +0.09(+0.44%)
Jan 30, 2024 20.25 20.46 20.00 20.40 43,762 +0.17(+0.84%)
Jan 29, 2024 19.89 20.37 19.73 20.23 44,713 +0.28(+1.40%)
Jan 26, 2024 19.99 20.05 19.69 19.95 42,465 -0.02(-0.10%)
Jan 25, 2024 19.65 20.02 19.40 19.97 51,532 +0.50(+2.57%)
Jan 24, 2024 19.67 19.75 19.40 19.47 29,680 -0.10(-0.51%)
Jan 23, 2024 19.52 19.72 19.40 19.57 26,984 -0.10(-0.51%)
Jan 22, 2024 19.37 19.67 18.89 19.67 43,220 +0.30(+1.55%)
Jan 19, 2024 19.07 19.38 18.89 19.37 37,689 +0.45(+2.36%)
Jan 18, 2024 19.09 19.22 18.80 18.92 35,871 -0.23(-1.18%)
Jan 17, 2024 19.15 19.42 18.88 19.15 26,148 -0.06(-0.34%)
Jan 16, 2024 19.03 19.49 18.74 19.21 90,334 +0.09(+0.49%)
Jan 12, 2024 19.00 19.15 18.73 19.12 35,605 +0.18(+0.95%)
Jan 11, 2024 18.80 18.95 18.53 18.94 27,507 +0.19(+1.01%)
Jan 10, 2024 18.45 18.85 18.44 18.75 55,210 +0.02(+0.08%)
Jan 09, 2024 18.21 18.73 18.11 18.73 37,405 +0.27(+1.49%)
Jan 08, 2024 18.10 18.46 17.85 18.46 36,338 +0.46(+2.56%)
Jan 05, 2024 18.42 18.56 17.60 18.00 97,750 -0.39(-2.12%)
Jan 04, 2024 18.49 18.60 18.32 18.39 49,441 -0.22(-1.18%)
Jan 03, 2024 18.47 18.74 18.25 18.61 47,116 +0.19(+1.03%)
Jan 02, 2024 18.40 18.92 18.20 18.42 33,266 -0.01(-0.05%)
Dec 29, 2023 18.40 18.78 18.06 18.43 183,404 +0.03(+0.16%)
Dec 28, 2023 18.54 18.64 18.30 18.40 58,403 -0.10(-0.54%)
Dec 27, 2023 18.68 18.75 18.26 18.50 88,019 -0.21(-1.12%)
Dec 26, 2023 18.44 18.91 18.15 18.71 67,706 +0.46(+2.52%)
Dec 22, 2023 18.30 18.43 18.02 18.25 37,379 -0.09(-0.51%)
Dec 21, 2023 18.43 18.44 17.92 18.34 70,214 +0.18(+1.01%)
Dec 20, 2023 18.19 18.45 17.73 18.16 55,439 -0.06(-0.33%)
Dec 19, 2023 18.19 18.30 17.83 18.22 63,408 +0.27(+1.50%)
Dec 18, 2023 18.33 18.51 17.75 17.95 53,702 -0.43(-2.34%)
Dec 15, 2023 18.63 18.63 17.75 18.38 43,704 -0.21(-1.13%)
Dec 14, 2023 17.81 18.60 17.81 18.59 52,580 +0.95(+5.39%)
Dec 13, 2023 16.91 17.67 16.80 17.64 72,997 +0.76(+4.50%)
Dec 12, 2023 17.00 17.20 16.70 16.88 67,786 -0.04(-0.24%)
Dec 11, 2023 17.15 17.42 16.79 16.92 86,029 -0.31(-1.80%)
Dec 08, 2023 17.30 17.59 16.85 17.23 52,952 -0.07(-0.40%)
Dec 07, 2023 17.38 18.05 17.25 17.30 99,234 -0.31(-1.78%)
Dec 06, 2023 17.97 18.16 17.21 17.61 78,303 -0.32(-1.81%)
Dec 05, 2023 18.29 18.45 17.92 17.94 35,511 -0.21(-1.14%)
Dec 04, 2023 18.42 18.45 17.74 18.14 69,183 -0.31(-1.70%)
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.