Indicators

Brighthouse Financial Inc (NQ: BHF )

45.86 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	30.29	30.62	29.39	29.71	1,220,000	-1.11(-3.60%)
May 28, 2020	32.26	32.26	30.65	30.82	1,064,096	-0.90(-2.84%)
May 27, 2020	33.38	34.08	31.20	31.72	1,709,995	+0.14(+0.44%)
May 26, 2020	30.54	32.17	30.23	31.58	1,558,688	+2.73(+9.46%)
May 22, 2020	30.05	30.05	28.60	28.85	1,138,700	-0.93(-3.12%)
May 21, 2020	29.04	30.00	28.02	29.78	902,741	+0.50(+1.71%)
May 20, 2020	29.37	30.00	29.04	29.28	895,469	+0.79(+2.77%)
May 19, 2020	29.54	30.10	28.45	28.49	1,091,790	-1.16(-3.91%)
May 18, 2020	28.75	29.91	28.42	29.65	1,162,684	+2.97(+11.13%)
May 15, 2020	25.84	27.07	25.38	26.68	906,600	+0.36(+1.37%)
May 14, 2020	24.10	26.38	23.39	26.32	1,019,096	+1.39(+5.58%)
May 13, 2020	26.48	26.97	24.64	24.93	1,625,077	-2.03(-7.53%)
May 12, 2020	32.50	32.65	26.94	26.96	2,313,840	-1.13(-4.02%)
May 11, 2020	28.11	28.76	27.54	28.09	2,430,482	-0.64(-2.23%)
May 08, 2020	27.81	28.79	27.02	28.73	1,370,100	+1.76(+6.53%)
May 07, 2020	24.61	27.33	24.61	26.97	1,700,620	+2.87(+11.91%)
May 06, 2020	25.78	26.18	24.02	24.10	959,196	-1.27(-5.01%)
May 05, 2020	25.74	26.67	25.30	25.37	1,034,443	+0.15(+0.59%)
May 04, 2020	24.00	25.46	23.56	25.22	1,197,594	+0.51(+2.06%)

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.