Brighthouse Financial, Inc. - Depositary shares each representing a 1/1,000th (NQ: BHFAM )

16.10 -0.23 (-1.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 13.90 14.16 13.81 14.15 57,666 +0.24(+1.74%)
Aug 30, 2023 13.81 13.94 13.78 13.91 29,701 -0.01(-0.07%)
Aug 29, 2023 13.89 13.94 13.81 13.92 12,288 +0.06(+0.40%)
Aug 28, 2023 13.94 14.02 13.81 13.86 23,834 +0.00(+0.00%)
Aug 25, 2023 13.92 13.99 13.78 13.86 20,554 -0.03(-0.20%)
Aug 24, 2023 13.87 13.96 13.67 13.89 23,291 -0.01(-0.07%)
Aug 23, 2023 13.72 13.94 13.69 13.90 17,203 +0.18(+1.29%)
Aug 22, 2023 13.43 13.74 13.43 13.73 24,141 +0.33(+2.50%)
Aug 21, 2023 13.41 13.41 13.22 13.39 13,904 -0.02(-0.14%)
Aug 18, 2023 13.42 13.42 13.26 13.41 10,040 +0.01(+0.07%)
Aug 17, 2023 13.60 13.63 13.18 13.40 47,181 -0.20(-1.44%)
Aug 16, 2023 13.62 13.66 13.24 13.60 44,562 +0.03(+0.21%)
Aug 15, 2023 13.76 13.85 13.57 13.57 31,825 -0.15(-1.08%)
Aug 14, 2023 13.79 13.97 13.66 13.72 20,195 +0.05(+0.34%)
Aug 11, 2023 13.66 13.82 13.61 13.67 9,571 +0.07(+0.48%)
Aug 10, 2023 13.87 13.93 13.54 13.60 32,533 -0.08(-0.61%)
Aug 09, 2023 13.65 13.96 13.58 13.69 40,900 -0.04(-0.27%)
Aug 08, 2023 13.94 13.95 13.66 13.73 32,084 -0.25(-1.80%)
Aug 07, 2023 13.99 14.08 13.81 13.98 60,369 -0.07(-0.53%)
Aug 04, 2023 13.68 14.09 13.68 14.05 53,630 +0.30(+2.16%)
Aug 03, 2023 14.03 14.12 13.68 13.75 28,414 -0.44(-3.08%)
Aug 02, 2023 14.28 14.28 13.94 14.19 45,687 -0.14(-0.97%)
Aug 01, 2023 14.40 14.44 13.88 14.33 39,979 -0.16(-1.09%)
Jul 31, 2023 14.31 14.49 14.26 14.49 54,347 +0.15(+1.04%)
Jul 28, 2023 14.40 14.54 13.95 14.34 39,544 -0.06(-0.39%)
Jul 27, 2023 14.54 14.82 14.31 14.39 51,480 -0.08(-0.58%)
Jul 26, 2023 14.08 14.59 14.04 14.48 83,431 +0.38(+2.70%)
Jul 25, 2023 13.99 14.12 13.86 14.10 44,033 -0.02(-0.13%)
Jul 24, 2023 14.08 14.12 13.97 14.12 44,287 +0.00(+0.00%)
Jul 21, 2023 13.94 14.12 13.93 14.12 27,560 +0.18(+1.27%)
Jul 20, 2023 13.97 14.00 13.87 13.94 12,003 -0.09(-0.66%)
Jul 19, 2023 13.93 14.03 13.80 14.03 25,620 +0.13(+0.94%)
Jul 18, 2023 13.82 13.94 13.66 13.90 30,196 -0.05(-0.33%)
Jul 17, 2023 13.87 13.95 13.71 13.95 8,607 +0.04(+0.27%)
Jul 14, 2023 13.95 13.95 13.71 13.91 33,002 -0.10(-0.73%)
Jul 13, 2023 14.02 14.03 13.95 14.01 11,637 -0.01(-0.07%)
Jul 12, 2023 13.85 14.12 13.77 14.02 20,514 +0.25(+1.82%)
Jul 11, 2023 13.69 13.85 13.66 13.77 15,331 +0.07(+0.47%)
Jul 10, 2023 13.57 13.78 13.57 13.71 17,936 +0.11(+0.82%)
Jul 07, 2023 13.47 13.72 13.47 13.60 53,740 +0.06(+0.41%)
Jul 06, 2023 13.52 13.65 13.38 13.54 139,680 +0.12(+0.90%)
Jul 05, 2023 13.46 13.57 13.31 13.42 40,336 -0.04(-0.28%)
Jul 03, 2023 13.39 13.53 13.31 13.46 10,688 +0.17(+1.26%)
Jun 30, 2023 13.29 13.43 13.29 13.29 52,776 +0.00(+0.00%)
Jun 29, 2023 13.60 13.60 13.29 13.29 26,588 -0.26(-1.92%)
Jun 28, 2023 13.45 13.60 13.36 13.55 23,847 +0.12(+0.90%)
Jun 27, 2023 13.57 13.57 13.31 13.43 40,441 -0.09(-0.69%)
Jun 26, 2023 13.46 13.57 13.29 13.52 29,119 +0.28(+2.11%)
Jun 23, 2023 13.20 13.41 13.18 13.24 16,804 -0.06(-0.42%)
Jun 22, 2023 13.40 13.42 12.97 13.30 20,469 -0.06(-0.45%)
Jun 21, 2023 13.11 13.47 13.10 13.36 28,652 +0.13(+1.02%)
Jun 20, 2023 13.32 13.32 13.15 13.22 37,843 -0.10(-0.77%)
Jun 16, 2023 13.36 13.36 13.16 13.33 18,130 -0.01(-0.07%)
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.