Skip to main content

Brighthouse Financial Inc Dep Shs Repstg 1/1000T (NQ: BHFAP )

22.44 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 22.66 23.41 22.62 23.39 102,701 +0.85(+3.75%)
Jan 30, 2023 23.08 23.08 22.53 22.54 26,190 -0.65(-2.79%)
Jan 27, 2023 23.00 23.19 22.91 23.19 20,935 -0.40(-1.71%)
Jan 26, 2023 22.54 23.60 22.53 23.60 26,030 +1.02(+4.50%)
Jan 25, 2023 22.43 22.62 22.30 22.58 25,493 -0.03(-0.12%)
Jan 24, 2023 22.41 22.65 22.30 22.61 35,513 +0.17(+0.76%)
Jan 23, 2023 22.39 22.64 22.31 22.44 31,209 +0.07(+0.32%)
Jan 20, 2023 22.26 22.46 22.23 22.36 16,486 -0.04(-0.17%)
Jan 19, 2023 22.04 22.47 22.04 22.40 21,891 +0.28(+1.27%)
Jan 18, 2023 22.16 22.45 21.87 22.12 29,736 +0.03(+0.12%)
Jan 17, 2023 22.08 22.23 21.72 22.09 20,578 +0.08(+0.37%)
Jan 13, 2023 21.75 22.12 21.57 22.01 20,800 +0.21(+0.95%)
Jan 12, 2023 22.39 22.49 21.68 21.81 77,820 -0.58(-2.61%)
Jan 11, 2023 21.95 22.55 21.72 22.39 64,071 +0.47(+2.13%)
Jan 10, 2023 21.71 22.00 21.45 21.92 41,215 +0.46(+2.14%)
Jan 09, 2023 21.62 21.90 21.36 21.46 52,058 -0.18(-0.83%)
Jan 06, 2023 21.31 21.79 21.31 21.64 28,659 +0.29(+1.35%)
Jan 05, 2023 20.82 21.40 20.79 21.36 26,757 +0.41(+1.97%)
Jan 04, 2023 20.19 20.94 20.19 20.94 57,408 +0.85(+4.25%)
Jan 03, 2023 20.03 20.23 19.89 20.09 29,434 +0.31(+1.55%)
Dec 30, 2022 20.22 20.30 19.78 19.78 81,487 -0.47(-2.31%)
Dec 29, 2022 20.31 20.98 20.06 20.25 82,964 -0.04(-0.18%)
Dec 28, 2022 20.68 20.68 20.25 20.29 79,090 -0.35(-1.70%)
Dec 27, 2022 20.97 21.19 20.19 20.64 54,340 -0.21(-0.99%)
Dec 23, 2022 21.03 21.27 20.64 20.84 26,096 -0.27(-1.28%)
Dec 22, 2022 21.29 21.33 20.83 21.11 59,878 -0.13(-0.63%)
Dec 21, 2022 21.38 21.58 21.20 21.25 50,001 -0.11(-0.51%)
Dec 20, 2022 21.55 21.62 21.18 21.36 29,070 -0.22(-1.04%)
Dec 19, 2022 21.47 21.70 21.45 21.58 24,825 +0.02(+0.08%)
Dec 16, 2022 21.50 21.61 21.18 21.56 32,349 +0.00(+0.00%)
Dec 15, 2022 21.45 21.81 21.45 21.56 51,758 +0.04(+0.21%)
Dec 14, 2022 21.55 21.72 21.29 21.52 38,839 -0.17(-0.79%)
Dec 13, 2022 21.41 21.70 21.27 21.69 41,909 +0.56(+2.64%)
Dec 12, 2022 21.45 21.47 21.01 21.13 42,825 -0.46(-2.12%)
Dec 09, 2022 21.60 21.86 21.59 21.59 14,398 -0.00(-0.00%)
Dec 08, 2022 21.99 22.10 21.59 21.59 17,883 -0.24(-1.10%)
Dec 07, 2022 22.02 22.16 21.78 21.83 40,666 +0.04(+0.16%)
Dec 06, 2022 22.02 22.23 21.58 21.80 34,976 -0.06(-0.28%)
Dec 05, 2022 21.69 22.36 21.69 21.86 24,442 -0.34(-1.55%)
Dec 02, 2022 21.98 22.35 21.98 22.20 15,172 +0.01(+0.04%)
Dec 01, 2022 21.96 22.34 21.88 22.19 56,040 +0.20(+0.92%)
Nov 30, 2022 21.16 22.06 20.85 21.99 93,903 +0.82(+3.88%)
Nov 29, 2022 21.53 21.53 21.11 21.17 46,304 -0.38(-1.76%)
Nov 28, 2022 21.61 21.62 21.29 21.55 31,980 -0.01(-0.04%)
Nov 25, 2022 21.64 21.64 21.40 21.56 15,171 -0.09(-0.41%)
Nov 23, 2022 21.28 21.64 21.14 21.64 40,330 +0.42(+2.00%)
Nov 22, 2022 20.91 21.24 20.82 21.22 27,087 +0.15(+0.71%)
Nov 21, 2022 20.99 21.22 20.78 21.07 20,159 +0.20(+0.97%)
Nov 18, 2022 20.77 21.12 20.65 20.87 31,529 +0.12(+0.58%)
Nov 17, 2022 20.71 21.28 20.62 20.75 29,836 -0.04(-0.19%)
Nov 16, 2022 20.87 21.03 20.75 20.79 48,791 +0.04(+0.21%)
Nov 15, 2022 20.73 21.30 20.70 20.74 64,495 +0.05(+0.26%)
Nov 14, 2022 21.04 21.08 20.50 20.69 41,087 -0.40(-1.89%)
Nov 11, 2022 21.04 21.22 20.74 21.09 25,646 -0.12(-0.58%)
Nov 10, 2022 20.77 21.45 20.40 21.21 37,860 +1.07(+5.31%)
Nov 09, 2022 20.06 20.71 20.03 20.14 24,169 -0.34(-1.68%)
Nov 08, 2022 20.27 20.69 20.14 20.49 31,280 +0.60(+3.02%)
Nov 07, 2022 19.91 20.20 19.66 19.89 36,831 -0.01(-0.04%)
Nov 04, 2022 19.77 19.95 19.56 19.89 26,152 +0.15(+0.76%)
Nov 03, 2022 19.66 20.20 19.45 19.74 38,160 +0.10(+0.49%)
Nov 02, 2022 19.72 20.19 19.63 19.65 31,034 +0.00(+0.00%)
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.