Brighthouse Financial Inc (NQ: BHFAO )

24.13 -0.11 (-0.45%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 24.22 24.23 23.82 24.13 10,034 -0.11(-0.45%)
May 25, 2023 24.06 24.24 23.91 24.24 12,579 +0.08(+0.33%)
May 24, 2023 23.86 24.48 23.47 24.16 32,941 +0.26(+1.09%)
May 23, 2023 23.40 23.96 23.31 23.90 30,896 +0.30(+1.27%)
May 22, 2023 23.14 23.68 23.00 23.60 33,000 +0.37(+1.59%)
May 19, 2023 23.50 23.50 22.97 23.23 23,431 -0.14(-0.60%)
May 18, 2023 23.08 23.82 23.08 23.37 20,343 +0.09(+0.39%)
May 17, 2023 22.85 23.85 22.85 23.28 52,661 +0.45(+1.97%)
May 16, 2023 22.50 23.16 22.14 22.83 44,015 +0.33(+1.47%)
May 15, 2023 22.29 22.59 22.02 22.50 25,657 +0.02(+0.09%)
May 12, 2023 22.49 22.75 22.08 22.48 31,103 +0.15(+0.67%)
May 11, 2023 22.09 22.48 21.82 22.33 37,055 +0.26(+1.18%)
May 10, 2023 22.32 22.50 22.07 22.07 19,409 -0.01(-0.05%)
May 09, 2023 22.55 22.75 21.88 22.08 33,856 -0.65(-2.85%)
May 08, 2023 23.11 23.34 22.61 22.73 34,724 -0.18(-0.78%)
May 05, 2023 22.47 23.07 22.47 22.91 25,422 +0.64(+2.85%)
May 04, 2023 22.94 23.00 21.97 22.27 87,152 -1.27(-5.40%)
May 03, 2023 23.67 24.23 23.54 23.54 44,470 -0.17(-0.72%)
May 02, 2023 24.50 24.51 23.55 23.71 42,634 -0.83(-3.38%)
May 01, 2023 24.88 24.95 24.32 24.54 40,285 -0.46(-1.84%)
Apr 28, 2023 24.72 25.00 24.70 25.00 74,832 +0.10(+0.40%)
Apr 27, 2023 24.44 25.04 24.44 24.90 30,002 +0.36(+1.47%)
Apr 26, 2023 24.35 25.00 24.29 24.54 57,601 +0.06(+0.25%)
Apr 25, 2023 24.63 25.01 24.22 24.48 26,710 -0.32(-1.29%)
Apr 24, 2023 24.94 25.05 24.70 24.80 22,701 -0.15(-0.60%)
Apr 21, 2023 24.99 25.01 24.75 24.95 15,907 +0.04(+0.18%)
Apr 20, 2023 24.53 24.97 24.53 24.91 18,496 +0.16(+0.63%)
Apr 19, 2023 24.62 24.87 24.36 24.75 16,904 +0.05(+0.20%)
Apr 18, 2023 24.62 24.75 24.36 24.70 22,289 +0.02(+0.08%)
Apr 17, 2023 24.51 24.70 24.14 24.68 30,574 +0.28(+1.15%)
Apr 14, 2023 24.20 24.41 24.13 24.40 17,475 -0.03(-0.12%)
Apr 13, 2023 24.27 24.50 24.16 24.43 18,411 +0.15(+0.62%)
Apr 12, 2023 24.04 24.75 24.02 24.28 27,808 +0.13(+0.54%)
Apr 11, 2023 23.55 24.20 23.55 24.15 15,472 +0.52(+2.20%)
Apr 10, 2023 23.79 23.80 23.42 23.63 10,288 -0.19(-0.80%)
Apr 06, 2023 23.59 23.89 23.33 23.82 26,182 +0.00(+0.00%)
Apr 05, 2023 23.46 23.94 23.46 23.82 21,064 +0.18(+0.76%)
Apr 04, 2023 23.95 23.95 23.32 23.64 44,192 -0.36(-1.50%)
Apr 03, 2023 23.93 24.13 23.62 24.00 17,477 +0.15(+0.63%)
Mar 31, 2023 24.02 24.22 23.74 23.85 129,404 -0.22(-0.91%)
Mar 30, 2023 23.95 24.25 23.71 24.07 33,813 +0.40(+1.69%)
Mar 29, 2023 23.85 24.25 23.22 23.67 34,387 -0.06(-0.26%)
Mar 28, 2023 23.18 23.79 22.95 23.73 30,372 +0.73(+3.18%)
Mar 27, 2023 23.37 23.74 22.50 23.00 52,003 +0.78(+3.52%)
Mar 24, 2023 22.54 22.75 22.16 22.22 41,060 -0.38(-1.69%)
Mar 23, 2023 22.69 22.94 22.04 22.60 76,551 +0.14(+0.62%)
Mar 22, 2023 21.92 23.41 21.25 22.46 73,608 +0.34(+1.54%)
Mar 21, 2023 21.69 22.26 21.20 22.12 39,702 +0.67(+3.10%)
Mar 20, 2023 21.65 22.62 21.00 21.45 34,384 -0.04(-0.16%)
Mar 17, 2023 23.44 23.97 21.49 21.49 69,645 -2.15(-9.09%)
Mar 16, 2023 22.28 24.73 21.82 23.64 48,026 +1.57(+7.11%)
Mar 15, 2023 22.35 22.35 21.68 22.07 45,690 -0.79(-3.46%)
Mar 14, 2023 22.31 23.43 22.01 22.86 39,756 +0.96(+4.38%)
Mar 13, 2023 23.37 23.87 21.49 21.90 58,767 -2.07(-8.64%)
Mar 10, 2023 24.05 25.04 23.30 23.97 26,165 -0.33(-1.36%)
Mar 09, 2023 25.16 25.20 24.06 24.30 30,177 -0.83(-3.30%)
Mar 08, 2023 25.00 25.26 24.98 25.13 8,866 +0.13(+0.51%)
Mar 07, 2023 25.27 25.34 24.98 25.00 12,114 -0.28(-1.09%)
Mar 06, 2023 25.18 25.48 24.83 25.28 39,198 +0.10(+0.39%)
Mar 03, 2023 24.78 25.18 24.78 25.18 10,942 +0.39(+1.59%)
Mar 02, 2023 24.68 24.81 24.62 24.78 27,158 -0.05(-0.20%)
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.