Skip to main content

Brighthouse Financial Inc (NQ: BHFAO )

23.70 -0.10 (-0.42%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 22.29 22.77 22.29 22.71 28,126 +0.27(+1.20%)
Jul 28, 2023 22.35 22.51 22.02 22.44 19,101 +0.09(+0.42%)
Jul 27, 2023 22.10 22.35 22.01 22.35 49,914 +0.23(+1.05%)
Jul 26, 2023 21.71 22.20 21.71 22.11 48,660 +0.23(+1.06%)
Jul 25, 2023 21.81 22.06 21.60 21.88 25,750 +0.05(+0.21%)
Jul 24, 2023 21.89 22.14 21.54 21.83 32,148 -0.18(-0.80%)
Jul 21, 2023 22.08 22.08 21.82 22.01 23,524 -0.10(-0.46%)
Jul 20, 2023 22.02 22.17 21.88 22.11 16,554 -0.04(-0.17%)
Jul 19, 2023 22.07 22.21 21.93 22.15 24,678 +0.19(+0.85%)
Jul 18, 2023 21.91 22.17 21.89 21.96 11,066 +0.01(+0.04%)
Jul 17, 2023 22.16 22.24 21.42 21.95 33,220 -0.30(-1.34%)
Jul 14, 2023 22.17 22.30 21.99 22.25 13,538 -0.05(-0.21%)
Jul 13, 2023 21.94 22.30 21.84 22.30 22,881 +0.37(+1.70%)
Jul 12, 2023 21.91 22.07 21.79 21.93 28,345 +0.11(+0.51%)
Jul 11, 2023 21.77 21.93 21.66 21.81 26,426 +0.06(+0.26%)
Jul 10, 2023 21.42 21.82 21.41 21.76 6,463 +0.32(+1.48%)
Jul 07, 2023 21.11 21.74 21.11 21.44 25,262 +0.07(+0.35%)
Jul 06, 2023 21.53 21.55 21.11 21.37 25,801 -0.36(-1.67%)
Jul 05, 2023 21.88 22.31 21.65 21.73 22,270 -0.27(-1.25%)
Jul 03, 2023 21.52 22.16 21.52 22.01 13,279 +0.35(+1.61%)
Jun 30, 2023 21.52 21.83 21.34 21.66 109,463 +0.16(+0.74%)
Jun 29, 2023 21.96 22.04 21.42 21.50 22,563 -0.53(-2.41%)
Jun 28, 2023 21.69 22.24 21.56 22.03 28,153 +0.22(+1.02%)
Jun 27, 2023 22.02 22.05 21.74 21.81 21,637 -0.20(-0.89%)
Jun 26, 2023 21.84 22.14 21.81 22.00 41,856 +0.37(+1.72%)
Jun 23, 2023 21.65 22.02 21.42 21.63 32,581 -0.10(-0.47%)
Jun 22, 2023 21.89 21.96 21.48 21.73 25,985 -0.20(-0.89%)
Jun 21, 2023 21.54 21.94 21.43 21.93 39,981 +0.41(+1.90%)
Jun 20, 2023 22.10 22.10 21.52 21.52 36,327 -0.63(-2.86%)
Jun 16, 2023 22.27 22.61 21.93 22.15 11,464 +0.04(+0.17%)
Jun 15, 2023 21.79 22.32 21.79 22.11 15,062 +0.14(+0.64%)
Jun 14, 2023 22.44 22.44 21.60 21.97 48,864 -0.42(-1.87%)
Jun 13, 2023 22.50 22.67 22.28 22.39 26,842 +0.11(+0.50%)
Jun 12, 2023 22.46 22.46 22.09 22.28 22,990 -0.16(-0.71%)
Jun 09, 2023 22.50 22.67 22.44 22.44 18,816 -0.09(-0.41%)
Jun 08, 2023 22.89 22.99 22.40 22.53 32,255 -0.37(-1.60%)
Jun 07, 2023 23.03 23.14 22.90 22.90 21,576 -0.04(-0.18%)
Jun 06, 2023 23.15 23.35 22.92 22.94 40,585 -0.27(-1.14%)
Jun 05, 2023 23.03 23.34 22.86 23.20 50,794 +0.20(+0.88%)
Jun 02, 2023 22.65 23.11 22.64 23.00 54,469 +0.38(+1.70%)
Jun 01, 2023 22.35 22.65 22.20 22.62 47,507 +0.20(+0.90%)
May 31, 2023 22.07 22.65 21.99 22.42 73,295 +0.24(+1.07%)
May 30, 2023 21.94 22.62 21.90 22.18 32,190 +0.09(+0.41%)
May 26, 2023 22.17 22.18 21.80 22.09 10,961 -0.10(-0.45%)
May 25, 2023 22.02 22.19 21.89 22.19 13,742 +0.07(+0.33%)
May 24, 2023 21.84 22.41 21.48 22.11 35,987 +0.24(+1.09%)
May 23, 2023 21.42 21.93 21.34 21.88 33,753 +0.27(+1.27%)
May 22, 2023 21.18 21.68 21.05 21.60 36,051 +0.34(+1.59%)
May 19, 2023 21.51 21.51 21.03 21.26 25,597 -0.13(-0.60%)
May 18, 2023 21.13 21.80 21.13 21.39 22,224 +0.08(+0.39%)
May 17, 2023 20.92 21.83 20.92 21.31 57,531 +0.41(+1.97%)
May 16, 2023 20.60 21.20 20.27 20.90 48,085 +0.30(+1.47%)
May 15, 2023 20.40 20.68 20.16 20.60 28,029 +0.02(+0.09%)
May 12, 2023 20.59 20.82 20.21 20.58 33,979 +0.14(+0.67%)
May 11, 2023 20.22 20.58 19.97 20.44 40,481 +0.24(+1.18%)
May 10, 2023 20.43 20.60 20.20 20.20 21,204 -0.01(-0.05%)
May 09, 2023 20.64 20.82 20.03 20.21 36,987 -0.59(-2.85%)
May 08, 2023 21.15 21.36 20.70 20.80 37,935 -0.16(-0.78%)
May 05, 2023 20.57 21.12 20.57 20.97 27,773 +0.58(+2.85%)
May 04, 2023 21.00 21.05 20.11 20.38 95,212 -1.16(-5.39%)
May 03, 2023 21.67 22.18 21.55 21.55 48,582 -0.16(-0.72%)
May 02, 2023 22.43 22.44 21.56 21.70 46,576 -0.76(-3.38%)
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.