Skip to main content

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

24.96 +0.13 (+0.52%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 04, 2024 24.99 25.00 24.84 24.96 14,962 +0.13(+0.52%)
Nov 01, 2024 24.76 24.95 24.70 24.83 19,349 +0.03(+0.12%)
Oct 31, 2024 24.96 25.12 24.79 24.80 39,028 -0.30(-1.21%)
Oct 30, 2024 24.86 25.11 24.86 25.11 15,616 +0.36(+1.43%)
Oct 29, 2024 24.78 24.80 24.72 24.75 9,908 -0.12(-0.48%)
Oct 28, 2024 24.88 24.89 24.64 24.87 19,333 +0.01(+0.04%)
Oct 25, 2024 24.67 24.88 24.67 24.86 17,999 +0.29(+1.18%)
Oct 24, 2024 24.58 24.80 24.57 24.57 9,416 +0.00(+0.00%)
Oct 23, 2024 24.84 24.84 24.35 24.57 23,971 -0.26(-1.05%)
Oct 22, 2024 24.90 24.95 24.65 24.83 13,427 +0.03(+0.12%)
Oct 21, 2024 24.95 24.95 24.62 24.80 24,575 -0.20(-0.80%)
Oct 18, 2024 25.13 25.13 24.95 25.00 12,948 -0.01(-0.04%)
Oct 17, 2024 24.92 25.10 24.83 25.01 12,026 +0.00(+0.00%)
Oct 16, 2024 25.25 25.35 24.90 25.01 49,505 -0.21(-0.83%)
Oct 15, 2024 25.14 25.51 25.14 25.22 12,275 -0.02(-0.06%)
Oct 14, 2024 25.15 25.23 24.94 25.23 11,507 +0.09(+0.34%)
Oct 11, 2024 24.93 25.15 24.85 25.15 7,972 +0.30(+1.21%)
Oct 10, 2024 24.86 24.98 24.66 24.85 17,416 -0.08(-0.32%)
Oct 09, 2024 24.90 25.05 24.85 24.93 12,394 -0.04(-0.16%)
Oct 08, 2024 24.83 24.97 24.63 24.97 25,590 +0.07(+0.28%)
Oct 07, 2024 25.05 25.10 24.85 24.90 18,614 -0.19(-0.76%)
Oct 04, 2024 25.11 25.15 25.00 25.09 18,330 -0.16(-0.61%)
Oct 03, 2024 25.31 25.36 25.15 25.25 27,535 -0.09(-0.37%)
Oct 02, 2024 25.00 25.34 24.97 25.34 12,877 +0.27(+1.08%)
Oct 01, 2024 25.25 25.25 24.92 25.07 26,993 -0.23(-0.91%)
Sep 30, 2024 25.26 25.31 24.63 25.30 177,119 +0.38(+1.52%)
Sep 27, 2024 25.07 25.16 24.90 24.92 32,262 -0.16(-0.64%)
Sep 26, 2024 25.47 25.47 24.94 25.08 34,019 -0.27(-1.07%)
Sep 25, 2024 25.49 25.49 25.20 25.35 38,477 -0.05(-0.20%)
Sep 24, 2024 25.29 25.45 25.00 25.40 23,510 +0.18(+0.71%)
Sep 23, 2024 25.10 25.48 24.98 25.22 19,413 -0.04(-0.16%)
Sep 20, 2024 25.47 25.47 24.82 25.26 14,120 -0.06(-0.24%)
Sep 19, 2024 25.12 25.32 24.99 25.32 24,206 +0.46(+1.85%)
Sep 18, 2024 24.93 25.06 24.82 24.86 16,685 -0.07(-0.28%)
Sep 17, 2024 24.93 25.11 24.67 24.93 32,804 +0.04(+0.16%)
Sep 16, 2024 24.75 24.95 24.75 24.89 10,444 -0.06(-0.24%)
Sep 13, 2024 24.96 25.00 24.80 24.95 23,959 +0.02(+0.08%)
Sep 12, 2024 24.61 24.97 24.61 24.93 31,086 +0.16(+0.65%)
Sep 11, 2024 24.62 24.82 24.37 24.77 29,784 +0.22(+0.90%)
Sep 10, 2024 24.71 24.71 24.31 24.55 30,488 +0.04(+0.18%)
Sep 09, 2024 24.07 24.57 24.01 24.51 25,250 +0.39(+1.63%)
Sep 06, 2024 24.29 24.38 24.11 24.11 33,928 -0.26(-1.05%)
Sep 05, 2024 23.92 24.37 23.92 24.37 42,617 +0.23(+0.96%)
Sep 04, 2024 23.96 24.19 23.92 24.14 52,204 +0.25(+1.05%)
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.