Skip to main content

Brighthouse Financial Inc Dep Shs Repstg 1/1000T (NQ: BHFAP )

23.19 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 23.33 23.39 23.12 23.19 7,920 -0.33(-1.40%)
May 21, 2024 23.50 23.64 23.38 23.52 39,071 -0.13(-0.55%)
May 20, 2024 23.42 23.77 23.20 23.65 20,034 +0.16(+0.68%)
May 17, 2024 23.50 23.70 23.32 23.49 20,282 -0.22(-0.93%)
May 16, 2024 23.51 23.71 23.36 23.71 21,696 +0.23(+0.98%)
May 15, 2024 23.33 23.48 23.05 23.48 25,776 +0.34(+1.47%)
May 14, 2024 23.29 23.43 23.00 23.14 18,913 -0.07(-0.30%)
May 13, 2024 23.08 23.29 23.01 23.21 15,600 +0.12(+0.52%)
May 10, 2024 23.03 23.09 22.47 23.09 10,493 +0.23(+1.01%)
May 09, 2024 22.96 23.16 22.51 22.86 22,425 -0.08(-0.35%)
May 08, 2024 23.10 23.21 22.72 22.94 45,732 -0.27(-1.16%)
May 07, 2024 23.42 23.56 23.13 23.21 17,907 -0.16(-0.71%)
May 06, 2024 23.14 23.45 22.91 23.38 15,812 +0.36(+1.56%)
May 03, 2024 22.79 23.02 22.56 23.02 14,067 +0.48(+2.11%)
May 02, 2024 22.33 22.93 22.31 22.54 22,745 +0.22(+0.99%)
May 01, 2024 22.38 22.62 22.20 22.32 52,107 +0.10(+0.45%)
Apr 30, 2024 22.62 22.82 22.12 22.22 118,511 -0.62(-2.69%)
Apr 29, 2024 22.68 22.93 22.68 22.84 17,191 +0.16(+0.68%)
Apr 26, 2024 22.54 22.91 22.53 22.68 38,978 +0.14(+0.62%)
Apr 25, 2024 22.67 22.67 22.35 22.54 37,854 -0.35(-1.53%)
Apr 24, 2024 22.96 22.96 22.58 22.89 21,792 -0.02(-0.09%)
Apr 23, 2024 22.85 23.10 22.76 22.91 32,623 +0.19(+0.84%)
Apr 22, 2024 22.60 23.16 22.60 22.72 8,595 +0.27(+1.20%)
Apr 19, 2024 22.58 22.58 22.37 22.45 27,294 +0.08(+0.36%)
Apr 18, 2024 22.89 22.95 22.35 22.37 28,943 -0.33(-1.45%)
Apr 17, 2024 22.87 23.25 22.70 22.70 29,731 +0.06(+0.27%)
Apr 16, 2024 22.28 22.89 22.11 22.64 23,055 +0.15(+0.67%)
Apr 15, 2024 23.22 23.22 22.33 22.49 44,639 -0.69(-2.98%)
Apr 12, 2024 23.12 23.38 23.01 23.18 17,235 +0.17(+0.74%)
Apr 11, 2024 23.40 23.40 22.97 23.01 23,483 -0.55(-2.33%)
Apr 10, 2024 24.00 24.11 23.30 23.56 40,027 -0.57(-2.36%)
Apr 09, 2024 24.66 24.67 24.13 24.13 17,008 -0.13(-0.54%)
Apr 08, 2024 24.60 24.63 24.20 24.26 20,484 -0.37(-1.50%)
Apr 05, 2024 24.41 24.80 24.40 24.63 39,004 +0.22(+0.90%)
Apr 04, 2024 24.41 24.61 24.33 24.41 14,909 +0.04(+0.16%)
Apr 03, 2024 24.36 24.64 24.30 24.37 18,832 -0.06(-0.25%)
Apr 02, 2024 24.51 24.63 24.34 24.43 14,652 -0.24(-0.97%)
Apr 01, 2024 24.22 24.67 24.22 24.67 26,195 +0.28(+1.15%)
Mar 28, 2024 24.64 24.75 24.20 24.39 37,944 -0.25(-1.01%)
Mar 27, 2024 24.34 24.65 24.30 24.64 31,523 +0.29(+1.19%)
Mar 26, 2024 24.44 24.53 24.22 24.35 25,749 +0.04(+0.16%)
Mar 25, 2024 24.65 24.65 24.28 24.31 29,597 -0.28(-1.14%)
Mar 22, 2024 24.40 24.62 24.36 24.59 25,803 +0.09(+0.37%)
Mar 21, 2024 24.42 24.61 24.42 24.50 24,252 +0.06(+0.25%)
Mar 20, 2024 24.36 24.53 24.26 24.44 41,789 +0.06(+0.25%)
Mar 19, 2024 24.13 24.47 24.13 24.38 33,974 +0.11(+0.45%)
Mar 18, 2024 24.24 24.46 23.95 24.27 24,604 +0.09(+0.37%)
Mar 15, 2024 23.80 24.24 23.69 24.18 13,255 +0.42(+1.77%)
Mar 14, 2024 24.05 24.31 23.66 23.76 43,729 -0.54(-2.22%)
Mar 13, 2024 24.37 24.44 23.98 24.30 24,369 +0.09(+0.37%)
Mar 12, 2024 24.24 24.48 24.02 24.21 17,155 +0.06(+0.25%)
Mar 11, 2024 24.43 24.43 24.14 24.15 14,486 -0.16(-0.66%)
Mar 08, 2024 24.22 24.48 24.18 24.31 20,064 +0.12(+0.50%)
Mar 07, 2024 24.22 24.45 24.11 24.19 31,854 +0.07(+0.30%)
Mar 06, 2024 24.16 24.24 23.80 24.12 21,711 +0.08(+0.33%)
Mar 05, 2024 23.90 24.09 23.76 24.04 24,240 +0.18(+0.74%)
Mar 04, 2024 23.98 24.22 23.81 23.86 20,256 -0.26(-1.06%)
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.