Skip to main content

Brighthouse Financial Inc (NQ: BHFAO )

23.69 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 23.53 23.71 23.42 23.69 23,480 +0.04(+0.17%)
Jun 20, 2024 23.61 23.71 23.47 23.65 27,612 -0.01(-0.04%)
Jun 18, 2024 23.70 23.98 23.57 23.66 15,444 +0.11(+0.47%)
Jun 17, 2024 23.52 23.69 23.40 23.55 27,149 -0.15(-0.63%)
Jun 14, 2024 23.60 23.70 23.58 23.70 9,354 -0.10(-0.42%)
Jun 13, 2024 23.70 23.93 23.55 23.80 13,765 +0.15(+0.63%)
Jun 12, 2024 23.67 23.98 23.59 23.65 20,227 +0.05(+0.21%)
Jun 11, 2024 23.57 23.67 23.35 23.60 23,010 -0.13(-0.55%)
Jun 10, 2024 23.96 23.96 23.71 23.73 8,879 -0.08(-0.33%)
Jun 07, 2024 23.62 23.99 23.25 23.81 13,910 -0.14(-0.57%)
Jun 06, 2024 23.83 24.10 23.61 23.95 40,437 +0.23(+0.95%)
Jun 05, 2024 23.84 23.85 23.37 23.72 24,903 +0.01(+0.04%)
Jun 04, 2024 23.65 23.75 23.59 23.71 16,949 +0.19(+0.79%)
Jun 03, 2024 23.34 23.71 23.34 23.52 20,854 +0.14(+0.59%)
May 31, 2024 22.87 23.40 22.86 23.39 32,506 +0.56(+2.45%)
May 30, 2024 23.27 23.29 22.83 22.83 28,211 -0.16(-0.68%)
May 29, 2024 23.26 23.26 22.70 22.98 33,102 -0.22(-0.93%)
May 28, 2024 23.30 23.66 23.07 23.20 16,795 -0.10(-0.42%)
May 24, 2024 23.12 23.45 23.12 23.30 8,491 +0.02(+0.08%)
May 23, 2024 23.76 23.76 23.09 23.28 21,828 -0.47(-1.99%)
May 22, 2024 24.19 24.19 23.69 23.75 27,077 -0.31(-1.31%)
May 21, 2024 24.14 24.23 23.91 24.06 25,104 -0.21(-0.85%)
May 20, 2024 24.03 24.36 24.03 24.27 16,852 +0.13(+0.53%)
May 17, 2024 23.63 24.14 23.63 24.14 15,051 +0.02(+0.08%)
May 16, 2024 24.03 24.13 23.85 24.12 14,763 +0.22(+0.90%)
May 15, 2024 23.65 23.92 23.46 23.91 16,827 +0.32(+1.38%)
May 14, 2024 23.88 23.88 23.27 23.58 35,619 -0.19(-0.79%)
May 13, 2024 23.57 23.80 23.35 23.77 21,214 +0.20(+0.83%)
May 10, 2024 23.05 23.65 23.05 23.57 7,482 -0.14(-0.58%)
May 09, 2024 23.58 23.75 23.18 23.71 21,886 +0.11(+0.46%)
May 08, 2024 23.86 23.86 23.30 23.60 36,484 -0.28(-1.15%)
May 07, 2024 23.93 24.15 23.80 23.88 24,754 -0.31(-1.30%)
May 06, 2024 23.96 24.19 23.58 24.19 34,999 +0.29(+1.23%)
May 03, 2024 23.40 23.90 23.16 23.90 20,492 +0.54(+2.31%)
May 02, 2024 23.38 23.41 22.90 23.36 15,532 +0.21(+0.89%)
May 01, 2024 23.05 23.29 22.89 23.15 46,949 +0.28(+1.20%)
Apr 30, 2024 23.29 23.45 22.87 22.87 146,903 -0.49(-2.10%)
Apr 29, 2024 23.10 23.43 22.99 23.37 28,038 +0.33(+1.45%)
Apr 26, 2024 23.31 23.51 22.97 23.03 16,904 +0.03(+0.13%)
Apr 25, 2024 22.98 23.20 22.84 23.00 14,581 -0.27(-1.14%)
Apr 24, 2024 23.49 23.49 23.09 23.27 16,608 -0.18(-0.75%)
Apr 23, 2024 23.17 23.59 23.17 23.44 42,802 +0.14(+0.59%)
Apr 22, 2024 23.24 23.35 22.95 23.31 22,605 +0.29(+1.28%)
Apr 19, 2024 22.99 23.21 22.83 23.01 29,650 +0.16(+0.69%)
Apr 18, 2024 23.35 23.41 22.75 22.86 21,862 -0.26(-1.11%)
Apr 17, 2024 23.22 23.46 22.81 23.11 19,136 +0.05(+0.21%)
Apr 16, 2024 22.71 23.33 22.53 23.06 32,709 +0.21(+0.90%)
Apr 15, 2024 23.35 24.14 22.73 22.86 30,717 -0.59(-2.51%)
Apr 12, 2024 23.41 23.62 23.41 23.44 10,829 +0.06(+0.26%)
Apr 11, 2024 23.56 23.62 23.06 23.38 32,540 -0.42(-1.78%)
Apr 10, 2024 24.07 24.08 23.41 23.81 33,581 -0.40(-1.66%)
Apr 09, 2024 24.96 24.96 24.16 24.21 17,227 -0.16(-0.65%)
Apr 08, 2024 24.58 24.58 24.36 24.37 57,844 -0.28(-1.12%)
Apr 05, 2024 24.76 24.84 24.56 24.64 11,700 +0.10(+0.40%)
Apr 04, 2024 24.75 24.75 24.52 24.55 10,084 +0.06(+0.24%)
Apr 03, 2024 24.53 24.61 24.43 24.49 28,110 -0.08(-0.32%)
Apr 02, 2024 24.42 24.71 24.37 24.56 22,166 -0.23(-0.91%)
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.