Brighthouse Financial Inc (NQ: BHF )

51.54 +0.35 (+0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 36.72 37.38 36.67 37.34 677,342 +0.29(+0.78%)
Jan 30, 2019 36.77 37.10 36.29 37.05 682,232 +0.52(+1.42%)
Jan 29, 2019 37.22 37.27 36.52 36.53 748,582 -0.75(-2.01%)
Jan 28, 2019 37.11 37.78 36.96 37.28 1,035,788 -0.39(-1.04%)
Jan 25, 2019 36.83 37.80 36.78 37.67 916,500 +1.24(+3.40%)
Jan 24, 2019 35.27 36.52 35.27 36.43 808,578 +0.85(+2.39%)
Jan 23, 2019 35.86 35.95 34.63 35.58 1,044,048 +0.00(+0.00%)
Jan 22, 2019 35.96 36.32 35.39 35.58 1,299,535 -0.85(-2.33%)
Jan 18, 2019 35.85 36.45 35.62 36.43 1,271,200 +0.91(+2.56%)
Jan 17, 2019 34.94 35.60 34.71 35.52 1,052,913 +0.49(+1.40%)
Jan 16, 2019 34.43 35.25 34.17 35.03 1,283,118 +0.79(+2.31%)
Jan 15, 2019 33.70 34.44 33.70 34.24 1,309,012 +0.43(+1.27%)
Jan 14, 2019 33.03 34.12 33.03 33.81 1,190,530 +0.25(+0.74%)
Jan 11, 2019 33.16 33.95 32.91 33.56 1,265,700 +0.03(+0.09%)
Jan 10, 2019 33.23 34.50 33.03 33.53 1,697,077 +0.13(+0.39%)
Jan 09, 2019 32.73 33.95 32.46 33.40 1,345,292 +0.66(+2.02%)
Jan 08, 2019 32.96 33.49 32.17 32.74 1,047,415 +0.11(+0.34%)
Jan 07, 2019 32.56 33.21 32.13 32.63 1,090,118 -0.18(-0.55%)
Jan 04, 2019 32.05 33.01 31.85 32.81 990,200 +1.51(+4.82%)
Jan 03, 2019 31.42 32.01 30.98 31.30 918,993 -0.42(-1.32%)
Jan 02, 2019 30.02 32.06 29.74 31.72 1,230,612 +1.24(+4.07%)
Dec 31, 2018 31.26 31.73 30.14 30.48 1,682,100 -0.63(-2.03%)
Dec 28, 2018 31.95 32.30 31.01 31.11 1,705,300 -0.48(-1.52%)
Dec 27, 2018 30.31 31.62 30.22 31.59 1,347,222 +0.46(+1.48%)
Dec 26, 2018 29.16 31.15 28.52 31.13 1,457,997 +2.06(+7.09%)
Dec 24, 2018 29.35 29.97 28.71 29.07 767,600 -0.63(-2.12%)
Dec 21, 2018 31.22 31.60 29.35 29.70 3,272,200 -1.62(-5.17%)
Dec 20, 2018 31.79 32.43 30.91 31.32 1,971,962 -0.63(-1.97%)
Dec 19, 2018 32.17 33.52 31.77 31.95 2,193,780 -0.47(-1.45%)
Dec 18, 2018 32.17 33.57 32.17 32.42 2,806,424 +0.38(+1.19%)
Dec 17, 2018 31.78 32.99 31.46 32.04 2,042,656 +0.11(+0.34%)
Dec 14, 2018 32.50 33.03 31.34 31.93 2,152,500 -1.12(-3.39%)
Dec 13, 2018 33.34 33.50 32.53 33.05 1,972,179 -0.14(-0.42%)
Dec 12, 2018 32.96 33.76 32.58 33.19 1,495,440 +0.76(+2.34%)
Dec 11, 2018 33.62 34.02 32.40 32.43 2,604,940 -0.62(-1.88%)
Dec 10, 2018 34.29 34.96 32.79 33.05 3,206,570 -1.42(-4.12%)
Dec 07, 2018 35.81 36.63 34.27 34.47 2,092,700 -1.35(-3.77%)
Dec 06, 2018 37.89 38.15 35.26 35.82 3,500,282 -2.99(-7.70%)
Dec 04, 2018 40.62 40.74 38.68 38.81 2,583,500 -1.90(-4.67%)
Dec 03, 2018 40.87 41.86 40.35 40.71 1,243,500 +0.45(+1.12%)
Nov 30, 2018 39.87 40.40 39.58 40.26 1,065,800 +0.22(+0.55%)
Nov 29, 2018 40.14 40.89 39.97 40.04 1,106,640 -0.42(-1.04%)
Nov 28, 2018 39.17 40.46 38.40 40.46 1,409,210 +1.11(+2.82%)
Nov 27, 2018 39.33 39.76 39.21 39.35 986,482 -0.14(-0.35%)
Nov 26, 2018 38.73 39.57 38.66 39.49 864,447 +1.47(+3.87%)
Nov 23, 2018 38.31 38.58 37.92 38.02 382,600 -0.56(-1.45%)
Nov 21, 2018 38.58 38.58 38.58 0 +0.31(+0.81%)
Nov 20, 2018 39.31 39.54 38.23 38.27 868,953 -1.32(-3.33%)
Nov 19, 2018 39.48 39.86 39.04 39.59 1,019,646 +0.01(+0.03%)
Nov 16, 2018 40.18 40.46 38.56 39.58 1,349,200 -0.88(-2.17%)
Nov 15, 2018 40.12 40.96 39.78 40.46 997,361 -0.20(-0.49%)
Nov 14, 2018 41.73 42.27 40.04 40.66 1,353,944 -0.53(-1.29%)
Nov 13, 2018 41.22 42.20 40.79 41.19 1,018,839 +0.16(+0.39%)
Nov 12, 2018 41.39 41.81 40.85 41.03 803,517 -0.54(-1.30%)
Nov 09, 2018 43.16 43.16 41.49 41.57 1,084,200 -1.80(-4.15%)
Nov 08, 2018 43.15 43.96 42.72 43.37 824,487 +0.18(+0.42%)
Nov 07, 2018 44.54 44.54 42.22 43.19 1,863,807 -0.84(-1.91%)
Nov 06, 2018 43.40 45.42 43.40 44.03 3,482,336 +1.42(+3.33%)
Nov 05, 2018 41.15 42.69 40.92 42.61 2,653,915 +1.69(+4.13%)
Nov 02, 2018 41.08 41.99 40.28 40.92 1,918,100 +0.35(+0.86%)
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.