Brighthouse Financial Inc (NQ: BHFAO )

25.74 -0.01 (-0.04%)
Streaming Delayed Price Updated: 1:22 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 19.05 19.12 18.73 18.99 60,378 +0.07(+0.35%)
Oct 30, 2023 19.08 19.55 18.51 18.92 27,876 -0.09(-0.50%)
Oct 27, 2023 19.40 19.74 18.86 19.02 49,115 -0.36(-1.86%)
Oct 26, 2023 19.57 19.98 19.17 19.38 31,754 -0.16(-0.82%)
Oct 25, 2023 19.68 20.01 19.35 19.54 53,813 -0.38(-1.90%)
Oct 24, 2023 20.21 20.48 19.33 19.92 54,838 -0.12(-0.61%)
Oct 23, 2023 19.91 20.82 19.91 20.04 14,570 -0.22(-1.08%)
Oct 20, 2023 20.15 20.26 19.76 20.26 21,233 +0.19(+0.94%)
Oct 19, 2023 20.44 20.81 20.07 20.07 26,288 -0.46(-2.26%)
Oct 18, 2023 20.75 20.91 20.35 20.53 25,750 -0.30(-1.46%)
Oct 17, 2023 21.28 21.31 20.80 20.84 19,359 -0.58(-2.70%)
Oct 16, 2023 21.74 21.79 21.29 21.41 25,732 -0.21(-0.96%)
Oct 13, 2023 22.43 22.49 21.40 21.62 31,208 -0.82(-3.63%)
Oct 12, 2023 22.41 22.67 21.93 22.44 16,139 -0.10(-0.46%)
Oct 11, 2023 22.45 22.63 22.34 22.54 16,076 +0.23(+1.02%)
Oct 10, 2023 22.08 22.40 21.75 22.31 10,855 +0.22(+0.99%)
Oct 09, 2023 21.89 22.17 21.71 22.10 6,100 +0.27(+1.22%)
Oct 06, 2023 21.69 22.41 21.58 21.83 20,161 -0.05(-0.22%)
Oct 05, 2023 22.04 22.08 21.78 21.88 29,884 -0.15(-0.69%)
Oct 04, 2023 22.29 22.57 22.03 22.03 24,981 -0.18(-0.81%)
Oct 03, 2023 23.00 23.00 22.20 22.21 43,514 -0.94(-4.05%)
Oct 02, 2023 23.32 23.32 22.88 23.15 35,375 -0.22(-0.93%)
Sep 29, 2023 23.15 23.88 23.15 23.37 136,343 +0.31(+1.36%)
Sep 28, 2023 22.77 23.14 22.77 23.05 10,097 +0.21(+0.91%)
Sep 27, 2023 22.78 23.01 22.51 22.85 18,197 +0.07(+0.29%)
Sep 26, 2023 22.70 22.94 22.51 22.78 45,496 +0.01(+0.04%)
Sep 25, 2023 22.67 22.86 22.55 22.77 27,094 +0.09(+0.42%)
Sep 22, 2023 22.71 22.77 22.37 22.67 25,190 +0.06(+0.25%)
Sep 21, 2023 22.75 22.77 22.42 22.62 15,455 -0.40(-1.73%)
Sep 20, 2023 22.88 23.04 22.76 23.02 36,723 +0.20(+0.87%)
Sep 19, 2023 22.60 22.94 22.38 22.82 23,015 +0.14(+0.63%)
Sep 18, 2023 22.77 23.00 22.58 22.67 43,113 -0.28(-1.24%)
Sep 15, 2023 22.70 22.99 21.99 22.96 22,745 +0.05(+0.21%)
Sep 14, 2023 22.21 22.93 22.21 22.91 31,002 +0.58(+2.59%)
Sep 13, 2023 22.23 22.38 21.71 22.33 18,963 +0.08(+0.34%)
Sep 12, 2023 22.05 22.39 21.53 22.26 27,895 -0.06(-0.25%)
Sep 11, 2023 22.19 22.36 21.99 22.31 16,948 +0.20(+0.90%)
Sep 08, 2023 22.12 22.37 22.01 22.12 10,806 +0.03(+0.13%)
Sep 07, 2023 22.03 22.10 21.53 22.09 29,994 +0.07(+0.31%)
Sep 06, 2023 22.07 22.28 21.64 22.02 16,928 -0.12(-0.55%)
Sep 05, 2023 21.89 22.27 21.60 22.14 24,648 -0.15(-0.67%)
Sep 01, 2023 22.07 22.33 21.80 22.29 8,980 +0.11(+0.50%)
Aug 31, 2023 21.49 22.18 21.41 22.18 53,289 +0.62(+2.89%)
Aug 30, 2023 21.29 21.63 20.97 21.55 13,689 +0.04(+0.17%)
Aug 29, 2023 20.76 21.52 20.76 21.52 18,619 +0.42(+1.99%)
Aug 28, 2023 21.47 21.64 21.04 21.10 11,774 +0.10(+0.49%)
Aug 25, 2023 21.10 21.39 20.85 20.99 22,360 -0.21(-1.01%)
Aug 24, 2023 21.16 21.41 21.03 21.21 13,414 +0.06(+0.26%)
Aug 23, 2023 21.18 21.46 21.03 21.15 35,633 -0.01(-0.04%)
Aug 22, 2023 21.55 21.55 20.89 21.16 20,872 +0.17(+0.80%)
Aug 21, 2023 21.29 21.29 20.84 20.99 39,185 -0.39(-1.83%)
Aug 18, 2023 20.95 21.61 20.95 21.39 22,997 +0.34(+1.64%)
Aug 17, 2023 21.70 21.70 20.93 21.04 57,290 -0.56(-2.59%)
Aug 16, 2023 22.07 22.07 21.41 21.60 30,337 -0.51(-2.32%)
Aug 15, 2023 21.90 22.34 21.90 22.11 21,419 -0.10(-0.46%)
Aug 14, 2023 22.31 22.31 21.74 22.21 22,656 -0.01(-0.04%)
Aug 11, 2023 22.36 22.37 22.12 22.22 13,698 -0.15(-0.67%)
Aug 10, 2023 22.48 22.59 22.19 22.37 15,200 -0.04(-0.17%)
Aug 09, 2023 21.87 22.41 21.65 22.41 24,545 +0.44(+2.02%)
Aug 08, 2023 21.93 22.07 21.71 21.97 20,561 -0.03(-0.16%)
Aug 07, 2023 22.16 22.48 22.00 22.00 33,070 -0.25(-1.13%)
Aug 04, 2023 22.01 22.53 21.99 22.25 30,451 +0.31(+1.40%)
Aug 03, 2023 22.30 22.43 21.80 21.94 19,888 -0.47(-2.08%)
Aug 02, 2023 22.43 22.48 22.07 22.41 22,084 -0.16(-0.70%)
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.