Skip to main content

Brighthouse Financial Inc (NQ: BHFAN )

18.92 +0.06 (+0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 22.11 22.32 21.96 22.03 77,706 -0.09(-0.41%)
Sep 29, 2021 21.95 22.13 21.95 22.12 22,368 +0.29(+1.33%)
Sep 28, 2021 22.15 22.17 21.81 21.83 91,734 -0.47(-2.12%)
Sep 27, 2021 22.38 22.45 22.19 22.30 37,768 -0.09(-0.42%)
Sep 24, 2021 22.32 22.46 22.32 22.39 30,751 -0.06(-0.29%)
Sep 23, 2021 22.55 22.61 22.34 22.46 29,174 +0.01(+0.04%)
Sep 22, 2021 22.24 22.56 22.24 22.45 41,155 +0.33(+1.50%)
Sep 21, 2021 22.29 22.33 22.11 22.12 22,216 -0.17(-0.78%)
Sep 20, 2021 22.25 22.44 22.17 22.29 29,311 -0.02(-0.11%)
Sep 17, 2021 22.50 22.50 22.32 22.32 18,021 -0.10(-0.46%)
Sep 16, 2021 22.17 22.53 22.10 22.42 102,680 +0.21(+0.95%)
Sep 15, 2021 21.76 22.27 21.76 22.21 213,186 +0.36(+1.63%)
Sep 14, 2021 21.98 22.00 21.76 21.85 23,814 -0.05(-0.23%)
Sep 13, 2021 21.98 22.08 21.90 21.90 27,433 -0.15(-0.68%)
Sep 10, 2021 22.00 22.16 21.96 22.05 23,392 +0.11(+0.49%)
Sep 09, 2021 22.08 22.09 21.92 21.94 36,121 -0.07(-0.32%)
Sep 08, 2021 21.94 22.07 21.94 22.01 25,364 +0.02(+0.11%)
Sep 07, 2021 21.97 22.04 21.95 21.99 23,564 -0.06(-0.26%)
Sep 03, 2021 21.91 22.05 21.86 22.05 9,121 +0.12(+0.56%)
Sep 02, 2021 21.76 21.95 21.76 21.92 26,375 +0.14(+0.64%)
Sep 01, 2021 21.65 21.78 21.65 21.78 44,009 +0.24(+1.10%)
Aug 31, 2021 21.64 21.67 21.55 21.55 104,146 -0.06(-0.27%)
Aug 30, 2021 21.63 21.67 21.59 21.60 23,904 +0.02(+0.11%)
Aug 27, 2021 21.42 21.58 21.38 21.58 31,920 +0.20(+0.92%)
Aug 26, 2021 21.56 21.59 21.38 21.38 64,242 -0.20(-0.95%)
Aug 25, 2021 21.58 21.61 21.55 21.59 23,531 +0.01(+0.04%)
Aug 24, 2021 21.48 21.60 21.47 21.58 52,272 +0.08(+0.38%)
Aug 23, 2021 21.44 21.57 21.40 21.50 34,642 +0.05(+0.23%)
Aug 20, 2021 21.40 21.48 21.38 21.45 36,972 +0.09(+0.42%)
Aug 19, 2021 21.38 21.46 21.26 21.36 98,272 -0.02(-0.12%)
Aug 18, 2021 21.44 21.49 21.33 21.38 28,953 -0.07(-0.30%)
Aug 17, 2021 21.43 21.52 21.31 21.45 32,205 -0.02(-0.08%)
Aug 16, 2021 21.49 21.53 21.40 21.46 17,955 -0.02(-0.11%)
Aug 13, 2021 21.57 21.67 21.43 21.49 89,048 -0.07(-0.34%)
Aug 12, 2021 21.66 21.78 21.48 21.56 76,224 -0.06(-0.27%)
Aug 11, 2021 21.71 21.74 21.56 21.62 21,478 -0.04(-0.19%)
Aug 10, 2021 21.78 21.78 21.58 21.66 22,327 -0.16(-0.71%)
Aug 09, 2021 21.88 21.89 21.73 21.82 48,628 -0.02(-0.11%)
Aug 06, 2021 21.88 21.89 21.77 21.84 31,039 -0.02(-0.11%)
Aug 05, 2021 21.96 22.09 21.79 21.87 65,217 -0.07(-0.34%)
Aug 04, 2021 21.74 22.03 21.73 21.94 32,426 +0.11(+0.52%)
Aug 03, 2021 21.87 22.00 21.82 21.82 32,475 -0.02(-0.11%)
Aug 02, 2021 21.70 21.87 21.70 21.85 32,176 +0.09(+0.41%)
Jul 30, 2021 21.63 21.80 21.63 21.76 32,682 +0.11(+0.53%)
Jul 29, 2021 21.56 21.67 21.56 21.64 32,020 +0.08(+0.38%)
Jul 28, 2021 21.75 21.75 21.50 21.56 45,007 -0.19(-0.87%)
Jul 27, 2021 21.72 21.75 21.51 21.75 54,970 +0.11(+0.53%)
Jul 26, 2021 21.60 21.75 21.60 21.64 11,454 +0.06(+0.27%)
Jul 23, 2021 21.74 21.76 21.55 21.58 31,497 -0.12(-0.57%)
Jul 22, 2021 21.78 21.86 21.69 21.70 22,656 -0.13(-0.60%)
Jul 21, 2021 21.81 22.02 21.70 21.83 167,622 +0.02(+0.07%)
Jul 20, 2021 22.02 22.21 21.82 21.82 35,013 -0.14(-0.63%)
Jul 19, 2021 22.00 22.11 21.92 21.96 20,211 -0.20(-0.89%)
Jul 16, 2021 22.15 22.20 22.05 22.15 30,038 -0.02(-0.07%)
Jul 15, 2021 22.15 22.25 22.12 22.17 21,038 -0.05(-0.22%)
Jul 14, 2021 22.23 22.29 22.09 22.22 47,120 +0.02(+0.07%)
Jul 13, 2021 22.40 22.40 22.17 22.20 74,336 -0.19(-0.84%)
Jul 12, 2021 22.46 22.46 22.35 22.39 31,202 -0.06(-0.26%)
Jul 09, 2021 22.53 22.58 22.44 22.45 18,007 +0.01(+0.04%)
Jul 08, 2021 22.50 22.57 22.44 22.44 24,373 -0.10(-0.44%)
Jul 07, 2021 22.36 22.54 22.36 22.54 40,456 +0.09(+0.40%)
Jul 06, 2021 22.35 22.45 22.25 22.45 34,293 +0.07(+0.33%)
Jul 02, 2021 22.33 22.41 22.32 22.37 22,325 +0.02(+0.11%)
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.