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 (%)
Jun 30, 2022 40.35 41.41 39.00 41.02 1,053,499 -0.30(-0.73%)
Jun 29, 2022 41.32 42.23 40.97 41.32 899,631 -0.52(-1.24%)
Jun 28, 2022 42.25 43.23 41.73 41.84 1,011,559 +0.21(+0.50%)
Jun 27, 2022 42.25 42.36 41.44 41.63 727,883 -0.54(-1.28%)
Jun 24, 2022 40.70 42.42 40.70 42.17 1,294,745 +1.89(+4.69%)
Jun 23, 2022 41.26 41.31 39.47 40.28 514,737 -1.14(-2.75%)
Jun 22, 2022 40.78 41.66 40.12 41.42 949,200 -0.28(-0.67%)
Jun 21, 2022 42.34 42.75 41.15 41.70 1,101,323 +1.07(+2.63%)
Jun 17, 2022 39.35 41.01 39.06 40.63 1,592,738 +1.34(+3.41%)
Jun 16, 2022 41.00 41.10 38.82 39.29 1,076,642 -2.95(-6.98%)
Jun 15, 2022 42.51 43.00 41.32 42.24 734,676 +0.57(+1.37%)
Jun 14, 2022 41.46 42.00 41.00 41.67 874,934 +0.67(+1.63%)
Jun 13, 2022 42.25 42.87 40.70 41.00 730,211 -2.98(-6.78%)
Jun 10, 2022 45.36 46.27 43.92 43.98 547,830 -2.96(-6.31%)
Jun 09, 2022 48.69 49.00 46.92 46.94 371,297 -2.15(-4.38%)
Jun 08, 2022 49.31 49.64 48.78 49.09 300,210 -0.56(-1.13%)
Jun 07, 2022 48.60 49.73 48.30 49.65 371,127 +0.40(+0.81%)
Jun 06, 2022 48.76 50.21 48.10 49.25 519,468 +1.50(+3.14%)
Jun 03, 2022 48.78 49.66 47.51 47.75 352,395 -1.27(-2.59%)
Jun 02, 2022 48.40 49.23 48.10 49.02 415,506 +0.46(+0.95%)
Jun 01, 2022 49.07 49.48 47.73 48.56 497,442 -0.56(-1.14%)
May 31, 2022 49.02 49.97 48.60 49.12 668,953 -0.58(-1.17%)
May 27, 2022 48.83 49.70 48.72 49.70 403,107 +1.25(+2.58%)
May 26, 2022 47.34 48.91 47.34 48.45 341,087 +1.25(+2.65%)
May 25, 2022 45.84 47.48 45.06 47.20 399,607 +1.34(+2.92%)
May 24, 2022 46.18 46.24 44.40 45.86 477,697 -0.58(-1.25%)
May 23, 2022 46.74 47.59 46.22 46.44 666,386 +0.57(+1.24%)
May 20, 2022 46.28 46.64 44.57 45.87 434,519 +0.09(+0.20%)
May 19, 2022 46.10 47.11 45.27 45.78 617,647 -1.03(-2.20%)
May 18, 2022 48.78 48.93 46.65 46.81 512,010 -2.09(-4.27%)
May 17, 2022 47.65 49.04 47.35 48.90 530,164 +2.56(+5.52%)
May 16, 2022 45.62 46.78 45.15 46.34 912,900 +0.53(+1.16%)
May 13, 2022 43.93 46.14 43.70 45.81 720,735 +2.51(+5.80%)
May 12, 2022 44.54 44.76 41.70 43.30 1,329,400 -1.42(-3.18%)
May 11, 2022 46.98 48.79 44.57 44.72 971,730 -2.52(-5.33%)
May 10, 2022 50.50 50.85 46.06 47.24 1,380,401 -3.87(-7.57%)
May 09, 2022 51.36 52.00 50.15 51.11 696,778 -1.00(-1.92%)
May 06, 2022 53.38 53.45 51.47 52.11 625,920 -1.38(-2.58%)
May 05, 2022 55.21 55.21 52.14 53.49 640,852 -2.26(-4.05%)
May 04, 2022 53.33 55.91 52.73 55.75 547,909 +2.62(+4.93%)
May 03, 2022 52.65 54.47 52.26 53.13 536,539 +0.57(+1.08%)
May 02, 2022 51.41 52.57 50.99 52.56 591,077 +1.20(+2.34%)
Apr 29, 2022 52.25 53.33 51.13 51.36 467,435 -1.34(-2.54%)
Apr 28, 2022 52.14 52.82 50.83 52.70 431,131 +1.16(+2.25%)
Apr 27, 2022 50.77 52.28 50.49 51.54 640,343 +0.66(+1.30%)
Apr 26, 2022 52.60 52.80 50.81 50.88 646,078 -2.76(-5.15%)
Apr 25, 2022 52.94 53.70 51.03 53.64 509,639 +0.12(+0.22%)
Apr 22, 2022 55.57 55.57 53.41 53.52 435,599 -2.23(-4.00%)
Apr 21, 2022 57.06 57.55 55.34 55.75 416,311 -0.86(-1.52%)
Apr 20, 2022 56.13 56.85 56.13 56.61 356,799 +1.05(+1.89%)
Apr 19, 2022 53.67 55.81 53.67 55.56 487,619 +2.18(+4.08%)
Apr 18, 2022 52.94 54.05 52.94 53.38 517,371 -0.05(-0.09%)
Apr 14, 2022 53.26 54.13 52.96 53.43 417,719 +0.30(+0.56%)
Apr 13, 2022 50.96 53.24 50.67 53.13 450,115 +1.67(+3.25%)
Apr 12, 2022 52.69 53.12 50.85 51.46 599,204 -0.11(-0.21%)
Apr 11, 2022 51.17 52.75 51.17 51.57 569,447 +0.27(+0.53%)
Apr 08, 2022 49.51 51.59 49.09 51.30 610,082 +2.00(+4.06%)
Apr 07, 2022 51.02 51.27 48.40 49.30 765,670 -1.96(-3.82%)
Apr 06, 2022 51.81 51.81 50.94 51.26 623,343 -0.55(-1.06%)
Apr 05, 2022 51.76 52.31 51.34 51.81 453,734 +0.38(+0.74%)
Apr 04, 2022 51.92 52.19 50.74 51.43 536,684 -0.98(-1.87%)
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.