Brighthouse Financial Inc (NQ: BHF )

52.47 USD -0.33 (-0.62%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2022 52.31 52.62 50.96 52.47 505,870 -0.33(-0.62%)
Jan 27, 2022 55.21 55.59 52.38 52.80 530,048 -0.95(-1.77%)
Jan 26, 2022 54.16 55.49 53.37 53.75 833,804 +0.18(+0.34%)
Jan 25, 2022 51.73 54.10 50.62 53.57 645,783 +0.96(+1.82%)
Jan 24, 2022 51.31 52.83 49.16 52.61 878,258 +0.02(+0.04%)
Jan 21, 2022 55.15 55.71 52.32 52.59 628,407 -2.66(-4.81%)
Jan 20, 2022 55.69 57.05 55.11 55.25 534,913 -0.44(-0.79%)
Jan 19, 2022 56.89 56.89 55.64 55.69 660,308 -0.26(-0.46%)
Jan 18, 2022 57.80 57.91 55.93 55.95 453,141 -2.23(-3.83%)
Jan 14, 2022 58.18 0 +0.95(+1.66%)
Jan 13, 2022 57.09 58.23 57.05 57.23 568,290 +0.48(+0.85%)
Jan 12, 2022 57.49 57.87 56.57 56.75 828,866 -0.40(-0.70%)
Jan 11, 2022 56.35 57.15 56.35 57.15 464,038 +1.42(+2.55%)
Jan 10, 2022 56.86 57.38 55.01 55.73 692,884 -0.44(-0.78%)
Jan 07, 2022 55.99 56.94 55.52 56.17 525,918 +0.91(+1.65%)
Jan 06, 2022 55.01 55.44 53.80 55.26 657,314 +1.56(+2.91%)
Jan 05, 2022 56.08 56.41 53.57 53.70 782,919 -3.00(-5.29%)
Jan 04, 2022 54.57 57.19 54.57 56.70 1,037,764 +3.45(+6.48%)
Jan 03, 2022 52.20 53.69 52.00 53.25 541,030 +1.47(+2.84%)
Dec 31, 2021 52.00 52.47 51.72 51.78 401,117 -0.29(-0.56%)
Dec 30, 2021 52.57 53.54 52.07 52.07 355,566 -0.86(-1.62%)
Dec 29, 2021 52.84 53.17 52.48 52.93 474,450 +0.09(+0.17%)
Dec 28, 2021 52.92 53.85 52.15 52.84 403,498 -0.01(-0.02%)
Dec 27, 2021 52.15 52.87 51.25 52.85 407,022 +0.62(+1.19%)
Dec 23, 2021 52.27 53.07 52.17 52.23 390,089 +0.56(+1.08%)
Dec 22, 2021 50.69 51.78 50.33 51.67 484,024 +0.98(+1.93%)
Dec 21, 2021 48.39 50.70 48.39 50.69 645,676 +3.05(+6.40%)
Dec 20, 2021 49.68 49.68 46.83 47.64 1,180,195 -2.90(-5.74%)
Dec 17, 2021 50.58 50.95 48.88 50.54 2,734,621 -0.11(-0.22%)
Dec 16, 2021 51.51 52.01 50.50 50.65 566,962 -0.04(-0.08%)
Dec 15, 2021 50.44 50.76 49.07 50.69 620,421 +0.27(+0.54%)
Dec 14, 2021 49.78 51.05 49.33 50.42 933,629 +0.87(+1.76%)
Dec 13, 2021 51.09 51.09 49.46 49.55 475,354 -1.86(-3.62%)
Dec 10, 2021 51.49 51.68 50.13 51.41 385,540 +0.15(+0.29%)
Dec 09, 2021 50.21 51.49 50.02 51.26 322,023 +0.46(+0.91%)
Dec 08, 2021 51.13 51.64 50.73 50.80 367,091 -0.13(-0.26%)
Dec 07, 2021 51.22 51.70 50.54 50.93 498,696 +0.11(+0.22%)
Dec 06, 2021 49.66 51.29 49.46 50.82 783,344 +1.85(+3.78%)
Dec 03, 2021 49.30 50.07 48.55 48.97 564,477 -0.31(-0.63%)
Dec 02, 2021 47.43 49.62 47.08 49.28 646,590 +2.29(+4.87%)
Dec 01, 2021 49.93 50.50 46.96 46.99 649,887 -1.62(-3.33%)
Nov 30, 2021 49.56 49.81 47.87 48.61 775,150 -1.71(-3.40%)
Nov 29, 2021 51.53 52.20 49.51 50.32 490,044 -0.32(-0.63%)
Nov 26, 2021 50.37 51.21 48.81 50.64 662,966 -2.43(-4.58%)
Nov 24, 2021 53.41 54.39 52.58 53.07 310,884 -0.38(-0.70%)
Nov 23, 2021 53.20 53.73 52.75 53.45 374,036 +0.05(+0.10%)
Nov 22, 2021 53.18 53.99 52.62 53.39 411,007 +1.21(+2.32%)
Nov 19, 2021 52.58 52.64 51.81 52.18 515,997 -0.99(-1.87%)
Nov 18, 2021 53.59 53.33 52.61 53.17 380,455 -0.57(-1.05%)
Nov 17, 2021 54.54 54.72 53.45 53.74 472,888 -1.17(-2.13%)
Nov 16, 2021 55.64 55.93 54.82 54.91 455,922 -0.46(-0.83%)
Nov 15, 2021 55.14 55.85 54.67 55.37 978,886 +0.81(+1.48%)
Nov 12, 2021 53.80 54.70 53.06 54.56 588,617 +0.55(+1.02%)
Nov 11, 2021 53.11 54.32 52.73 54.01 442,728 +0.81(+1.52%)
Nov 10, 2021 52.19 53.20 500,022 +1.07(+2.05%)
Nov 09, 2021 53.13 53.47 51.38 52.13 470,902 -1.35(-2.52%)
Nov 08, 2021 54.03 54.63 53.20 53.48 448,897 -0.48(-0.89%)
Nov 05, 2021 56.07 56.90 52.10 53.96 793,615 +1.34(+2.55%)
Nov 04, 2021 53.35 53.56 51.93 52.62 656,518 -0.72(-1.35%)
Nov 03, 2021 51.25 53.81 51.16 53.34 442,624 +1.62(+3.13%)
Nov 02, 2021 52.15 52.15 51.35 51.72 391,280 -0.38(-0.73%)
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.