Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brighthouse Financial Inc (NQ: BHF )

46.43 +0.31 (+0.67%)
Streaming Delayed Price Updated: 11:56 AM EDT, May 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 64.85 65.02 63.50 64.26 1,045,129 -0.80(-1.23%)
Jan 30, 2018 66.84 66.84 64.12 65.06 1,228,389 -2.40(-3.56%)
Jan 29, 2018 65.75 67.55 65.45 67.46 986,924 +1.73(+2.63%)
Jan 26, 2018 65.24 65.92 64.75 65.73 489,281 +0.84(+1.29%)
Jan 25, 2018 64.75 65.47 64.50 64.89 453,421 +0.27(+0.42%)
Jan 24, 2018 65.03 65.57 64.55 64.62 408,103 -0.33(-0.51%)
Jan 23, 2018 63.98 65.00 63.70 64.95 632,923 +0.54(+0.84%)
Jan 22, 2018 63.77 64.61 63.26 64.41 585,325 +0.22(+0.34%)
Jan 19, 2018 63.77 64.71 63.18 64.19 773,757 +0.70(+1.10%)
Jan 18, 2018 64.27 64.74 63.05 63.49 577,090 -0.87(-1.35%)
Jan 17, 2018 63.53 64.59 63.39 64.36 508,344 +1.14(+1.80%)
Jan 16, 2018 65.59 65.59 62.97 63.22 916,634 -2.14(-3.27%)
Jan 12, 2018 65.36 65.36 65.36 0 +0.11(+0.17%)
Jan 11, 2018 64.40 65.73 63.40 65.25 1,032,999 +1.25(+1.95%)
Jan 10, 2018 64.78 61.19 64.00 1,527,985 +2.29(+3.71%)
Jan 09, 2018 60.51 61.81 60.51 61.71 883,004 +1.22(+2.02%)
Jan 08, 2018 60.60 60.60 59.77 60.49 467,362 -0.14(-0.23%)
Jan 05, 2018 59.52 60.79 59.25 60.63 862,661 +1.14(+1.92%)
Jan 04, 2018 58.77 59.75 58.70 59.49 563,741 +0.98(+1.67%)
Jan 03, 2018 57.64 58.93 57.51 58.51 716,006 +0.84(+1.46%)
Jan 02, 2018 58.12 58.44 57.51 57.67 728,407 -0.97(-1.65%)
Dec 29, 2017 58.64 58.64 58.64 0 -0.52(-0.88%)
Dec 28, 2017 59.10 59.34 58.67 59.16 336,853 +0.09(+0.15%)
Dec 27, 2017 59.71 59.95 58.69 59.07 281,358 -0.62(-1.04%)
Dec 26, 2017 59.56 60.06 59.15 59.69 411,354 +0.15(+0.25%)
Dec 22, 2017 60.64 61.01 59.32 59.54 533,560 -0.85(-1.41%)
Dec 21, 2017 58.44 60.46 58.27 60.39 1,080,043 +2.25(+3.87%)
Dec 20, 2017 58.51 58.99 58.02 58.14 744,066 -0.20(-0.34%)
Dec 19, 2017 58.91 59.30 58.20 58.34 893,081 -0.34(-0.58%)
Dec 18, 2017 58.44 59.28 58.03 58.68 944,696 +0.23(+0.39%)
Dec 15, 2017 58.99 59.22 57.85 58.45 1,469,371 -0.28(-0.48%)
Dec 14, 2017 59.75 60.74 58.27 58.73 1,207,341 -0.64(-1.08%)
Dec 13, 2017 59.79 60.07 59.31 59.37 946,954 -0.61(-1.02%)
Dec 12, 2017 60.08 60.41 59.46 59.98 802,034 +0.01(+0.02%)
Dec 11, 2017 60.27 60.55 59.70 59.97 692,116 -0.23(-0.38%)
Dec 08, 2017 58.59 60.22 58.42 60.20 762,574 +1.57(+2.68%)
Dec 07, 2017 58.19 59.08 57.84 58.63 674,443 +0.46(+0.79%)
Dec 06, 2017 58.05 58.89 58.25 58.17 354,055 -0.08(-0.14%)
Dec 05, 2017 58.45 59.03 58.18 58.25 591,049 -0.24(-0.41%)
Dec 04, 2017 58.89 59.60 58.18 58.49 1,084,281 +0.05(+0.09%)
Dec 01, 2017 58.84 59.05 57.39 58.44 671,586 -0.35(-0.60%)
Nov 30, 2017 59.69 60.14 58.19 58.79 1,284,156 -0.65(-1.09%)
Nov 29, 2017 58.33 60.12 58.33 59.44 877,415 +1.43(+2.47%)
Nov 28, 2017 57.46 58.46 57.46 58.01 858,273 +0.40(+0.69%)
Nov 27, 2017 57.25 57.66 56.79 57.61 601,418 +0.32(+0.56%)
Nov 24, 2017 57.60 57.72 56.87 57.29 314,002 -0.16(-0.28%)
Nov 22, 2017 56.97 57.60 56.62 57.45 555,720 +0.54(+0.95%)
Nov 21, 2017 55.32 57.20 55.32 56.91 1,395,499 +1.45(+2.61%)
Nov 20, 2017 55.59 55.65 54.78 55.46 457,850 -0.21(-0.38%)
Nov 17, 2017 55.07 55.90 54.97 55.67 518,484 +0.25(+0.45%)
Nov 16, 2017 55.03 55.58 54.60 55.42 1,076,258 +0.45(+0.82%)
Nov 15, 2017 55.31 56.23 54.66 54.97 1,611,332 -0.41(-0.74%)
Nov 14, 2017 55.68 55.88 55.11 55.38 1,077,870 -0.61(-1.09%)
Nov 13, 2017 56.04 56.52 55.71 55.99 937,027 -0.59(-1.04%)
Nov 10, 2017 56.16 56.72 56.08 56.58 531,027 +0.08(+0.14%)
Nov 09, 2017 56.14 56.79 56.02 56.50 711,830 +0.21(+0.37%)
Nov 08, 2017 56.58 56.81 55.88 56.29 590,055 -0.66(-1.16%)
Nov 07, 2017 56.32 57.02 55.80 56.95 1,265,932 +0.29(+0.51%)
Nov 06, 2017 57.49 58.28 55.93 56.66 1,140,685 -1.16(-2.01%)
Nov 03, 2017 59.34 59.45 57.40 57.82 1,463,337 -1.41(-2.38%)
Nov 02, 2017 57.49 60.19 57.15 59.23 2,231,031 -2.82(-4.54%)
Nov 01, 2017 62.15 62.84 61.61 62.05 645,672 -0.13(-0.21%)
Oct 31, 2017 62.93 62.95 61.78 62.18 973,871 -0.28(-0.45%)
Oct 30, 2017 63.20 63.47 62.43 62.46 825,565 -1.17(-1.84%)
Oct 27, 2017 62.95 63.66 62.85 63.63 482,458 +0.44(+0.70%)
Oct 26, 2017 61.95 63.24 61.61 63.19 550,698 +1.13(+1.82%)
Oct 25, 2017 62.31 63.00 61.82 62.06 1,028,645 -0.48(-0.77%)
Oct 24, 2017 62.11 62.90 61.71 62.54 849,335 +0.81(+1.31%)
Oct 23, 2017 62.06 62.35 61.55 61.73 473,334 -0.39(-0.63%)
Oct 20, 2017 61.25 62.55 61.14 62.12 755,984 +0.92(+1.50%)
Oct 19, 2017 60.35 61.21 60.04 61.20 654,721 +0.49(+0.81%)
Oct 18, 2017 60.57 60.83 60.24 60.71 402,554 +0.08(+0.13%)
Oct 17, 2017 60.32 60.66 60.00 60.63 520,443 +0.39(+0.65%)
Oct 16, 2017 60.30 60.84 59.81 60.24 607,320 -0.16(-0.26%)
Oct 13, 2017 60.35 60.42 59.78 60.40 489,287 -0.03(-0.05%)
Oct 12, 2017 60.33 60.75 60.08 60.43 457,741 -0.24(-0.40%)
Oct 11, 2017 60.20 60.78 59.36 60.67 637,523 +0.57(+0.95%)
Oct 10, 2017 60.31 60.49 59.40 60.10 1,434,902 -0.02(-0.03%)
Oct 09, 2017 60.85 60.98 60.06 60.12 582,895 -0.90(-1.47%)
Oct 06, 2017 60.70 61.30 60.48 61.02 784,127 +0.45(+0.74%)
Oct 05, 2017 59.45 60.70 59.42 60.57 557,450 +1.09(+1.83%)
Oct 04, 2017 60.26 60.44 59.42 59.48 745,406 -0.74(-1.23%)
Oct 03, 2017 60.71 60.81 59.33 60.22 999,217 -0.77(-1.26%)
Oct 02, 2017 60.75 61.05 59.92 60.99 896,445 +0.19(+0.31%)
Sep 29, 2017 60.16 61.13 60.16 60.80 628,050 +0.37(+0.61%)
Sep 28, 2017 61.20 61.20 59.34 60.43 1,219,296 -0.86(-1.40%)
Sep 27, 2017 60.68 61.92 60.28 61.29 1,263,464 +0.65(+1.07%)
Sep 26, 2017 58.99 60.81 58.50 60.64 946,396 +1.96(+3.34%)
Sep 25, 2017 57.80 58.94 57.45 58.68 924,909 +0.33(+0.57%)
Sep 22, 2017 57.06 58.55 56.81 58.35 903,265 +0.67(+1.16%)
Sep 21, 2017 57.28 58.06 57.15 57.68 655,886 +0.19(+0.33%)
Sep 20, 2017 56.55 57.54 56.50 57.49 723,273 +0.56(+0.98%)
Sep 19, 2017 57.09 57.31 56.77 56.93 989,375 -0.28(-0.49%)
Sep 18, 2017 56.75 57.40 56.41 57.21 1,086,316 +0.65(+1.15%)
Sep 15, 2017 55.50 56.59 55.24 56.56 1,680,274 +0.94(+1.69%)
Sep 14, 2017 55.12 55.69 54.95 55.62 1,115,182 +0.27(+0.49%)
Sep 13, 2017 54.91 55.40 54.77 55.35 848,884 +0.16(+0.29%)
Sep 12, 2017 55.11 55.98 54.53 55.19 1,339,437 +0.08(+0.15%)
Sep 11, 2017 55.08 56.00 54.83 55.11 1,125,997 +0.57(+1.05%)
Sep 08, 2017 53.00 54.59 52.95 54.54 1,039,377 +1.54(+2.91%)
Sep 07, 2017 53.36 53.68 52.75 53.00 1,359,607 -0.18(-0.34%)
Sep 06, 2017 54.33 54.59 52.94 53.18 1,781,390 -0.90(-1.66%)
Sep 05, 2017 57.49 53.69 54.08 2,853,108 -3.41(-5.93%)
Sep 01, 2017 56.90 57.98 56.36 57.49 945,958 +0.42(+0.74%)
Aug 31, 2017 57.06 57.40 56.21 57.07 1,722,755 -0.03(-0.05%)
Aug 30, 2017 55.48 57.47 55.35 57.10 1,200,353 +1.34(+2.40%)
Aug 29, 2017 55.25 55.87 54.77 55.76 1,221,183 +0.42(+0.76%)
Aug 28, 2017 55.78 55.98 55.16 55.34 720,494 -0.20(-0.36%)
Aug 25, 2017 56.63 54.90 55.54 1,080,305 +0.22(+0.40%)
Aug 24, 2017 56.39 56.64 55.11 55.32 1,312,191 -1.33(-2.35%)
Aug 23, 2017 56.76 57.29 56.24 56.65 1,272,269 -0.56(-0.98%)
Aug 22, 2017 56.92 57.80 56.57 57.21 1,202,553 +0.35(+0.62%)
Aug 21, 2017 57.00 57.94 56.62 56.86 1,482,007 -0.59(-1.03%)
Aug 18, 2017 55.69 57.92 55.18 57.45 2,680,992 +1.48(+2.64%)
Aug 17, 2017 57.05 57.58 55.16 55.97 1,922,733 -1.53(-2.66%)
Aug 16, 2017 57.51 58.70 56.97 57.50 3,090,574 -0.51(-0.88%)
Aug 15, 2017 57.48 59.00 57.11 58.01 1,815,953 +0.65(+1.13%)
Aug 14, 2017 57.42 58.53 57.09 57.36 2,391,833 -0.61(-1.05%)
Aug 11, 2017 58.10 58.48 57.04 57.97 1,751,524 -0.53(-0.91%)
Aug 10, 2017 56.55 59.49 56.00 58.50 3,231,812 +1.78(+3.14%)
Aug 09, 2017 56.01 57.12 54.94 56.72 4,514,392 -0.18(-0.32%)
Aug 08, 2017 61.06 61.06 56.59 56.90 4,124,359 -4.82(-7.81%)
Aug 07, 2017 62.75 62.85 60.58 61.72 11,208,055 -2.85(-4.41%)
Aug 04, 2017 64.94 65.05 64.44 64.57 335,368 +0.57(+0.89%)
Aug 03, 2017 65.00 65.50 63.50 64.00 34,296 -0.89(-1.37%)
Aug 02, 2017 65.98 66.06 64.83 64.89 112,432 -1.36(-2.05%)
Aug 01, 2017 66.65 66.86 66.23 66.25 26,784 +0.25(+0.38%)
Jul 31, 2017 67.70 67.70 65.28 66.00 19,079 -1.26(-1.87%)
Jul 28, 2017 67.26 67.26 67.26 67.26 101 -0.74(-1.09%)
Jul 27, 2017 69.25 69.25 68.00 68.00 12,970 -1.08(-1.57%)
Jul 25, 2017 69.08 69.08 69.08 3 +0.08(+0.12%)
Jul 24, 2017 69.00 69.29 69.00 69.00 4,650 +0.08(+0.11%)
Jul 21, 2017 70.00 70.00 68.56 68.92 1,562 -0.08(-0.11%)
Jul 20, 2017 69.75 70.00 69.00 69.00 28,390 +0.05(+0.07%)
Jul 19, 2017 67.92 69.51 67.80 68.95 1,805 -1.05(-1.50%)
Jul 18, 2017 70.50 72.00 69.92 70.00 35,719 +0.00(+0.00%)
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.