Skip to main content

Brighthouse Financial, Inc. - Depositary Shares (NQ:BHFAO)

19.40 -0.15 (-0.77%)
Streaming Delayed Price Updated: 2:21 PM EDT, May 9, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2025 19.86 19.99 19.55 19.55 43,667 -0.43(-2.15%)
May 07, 2025 19.89 19.98 19.70 19.98 25,095 +0.27(+1.37%)
May 06, 2025 19.67 19.92 19.62 19.71 25,774 -0.15(-0.76%)
May 05, 2025 19.95 20.09 19.85 19.86 40,195 -0.06(-0.30%)
May 02, 2025 19.85 20.09 19.76 19.92 43,036 +0.20(+1.01%)
May 01, 2025 19.79 19.98 19.55 19.72 34,204 -0.05(-0.25%)
Apr 30, 2025 20.13 20.22 19.63 19.77 60,909 -0.59(-2.90%)
Apr 29, 2025 19.66 20.44 19.55 20.36 50,289 +0.71(+3.61%)
Apr 28, 2025 19.59 19.81 19.54 19.65 21,588 +0.06(+0.31%)
Apr 25, 2025 19.57 19.77 19.48 19.59 37,291 -0.05(-0.25%)
Apr 24, 2025 19.37 19.67 19.32 19.64 29,281 +0.39(+2.03%)
Apr 23, 2025 19.15 19.40 19.02 19.25 58,865 +0.27(+1.42%)
Apr 22, 2025 18.70 19.01 18.69 18.98 73,839 +0.23(+1.23%)
Apr 21, 2025 18.72 19.23 18.72 18.75 33,022 -0.09(-0.48%)
Apr 17, 2025 19.02 19.24 18.84 18.84 37,591 -0.12(-0.63%)
Apr 16, 2025 18.92 19.72 18.92 18.96 34,225 -0.13(-0.68%)
Apr 15, 2025 19.14 19.56 18.98 19.09 27,402 -0.09(-0.47%)
Apr 14, 2025 18.83 19.21 18.67 19.18 20,663 +0.49(+2.62%)
Apr 11, 2025 18.75 19.36 18.53 18.69 37,904 -0.21(-1.14%)
Apr 10, 2025 19.16 19.49 18.75 18.91 34,407 -0.59(-3.05%)
Apr 09, 2025 18.78 19.67 18.62 19.50 42,535 +0.72(+3.83%)
Apr 08, 2025 19.35 19.40 18.62 18.78 100,151 -0.29(-1.52%)
Apr 07, 2025 19.44 19.99 19.07 19.07 76,390 -0.80(-4.03%)
Apr 04, 2025 19.35 19.87 19.20 19.87 38,923 +0.20(+1.02%)
Apr 03, 2025 19.75 20.00 19.37 19.67 85,548 -0.44(-2.19%)
Apr 02, 2025 19.90 20.32 19.86 20.11 51,976 +0.12(+0.60%)
Apr 01, 2025 20.05 20.18 19.80 19.99 71,730 +0.02(+0.10%)
Mar 31, 2025 20.41 20.75 19.93 19.97 199,787 -0.78(-3.74%)
Mar 28, 2025 20.91 20.99 20.35 20.75 44,019 -0.16(-0.79%)
Mar 27, 2025 21.22 21.44 20.81 20.91 49,094 -0.31(-1.46%)
Mar 26, 2025 21.76 21.99 21.08 21.22 34,960 -0.93(-4.20%)
Mar 25, 2025 22.17 22.36 21.82 22.15 38,742 +0.27(+1.23%)
Mar 24, 2025 21.89 22.39 21.64 21.88 21,222 -0.05(-0.23%)
Mar 21, 2025 21.76 22.06 21.52 21.93 12,661 +0.13(+0.60%)
Mar 20, 2025 21.92 22.12 21.56 21.80 29,226 -0.28(-1.27%)
Mar 19, 2025 21.98 22.16 21.83 22.08 23,221 +0.23(+1.05%)
Mar 18, 2025 22.03 22.40 21.81 21.85 22,642 -0.39(-1.75%)
Mar 17, 2025 22.28 22.39 22.02 22.24 54,538 -0.04(-0.18%)
Mar 14, 2025 22.14 22.32 21.97 22.28 40,564 +0.28(+1.27%)
Mar 13, 2025 21.49 22.17 21.35 22.00 26,368 +0.19(+0.87%)
Mar 12, 2025 21.01 21.91 20.95 21.81 37,598 +0.70(+3.32%)
Mar 11, 2025 21.31 21.31 20.76 21.11 49,297 +0.20(+0.96%)
Mar 10, 2025 21.26 21.68 20.91 20.91 45,350 -0.52(-2.42%)
Mar 07, 2025 21.94 21.98 21.43 21.43 44,908 -0.28(-1.31%)
Mar 06, 2025 21.58 22.10 21.58 21.71 21,505 +0.08(+0.36%)
Mar 05, 2025 21.77 22.07 21.63 21.63 17,607 -0.14(-0.65%)
Mar 04, 2025 21.78 21.95 21.58 21.78 31,918 -0.01(-0.07%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.