Skip to main content

Brighthouse Financial Inc (NQ: BHFAN )

18.60 -0.42 (-2.21%)
Streaming Delayed Price Updated: 12:18 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 19.12 19.40 19.01 19.02 21,424 -0.15(-0.78%)
May 21, 2024 19.17 19.44 19.08 19.17 45,076 +0.03(+0.16%)
May 20, 2024 19.10 19.48 19.10 19.14 55,203 +0.01(+0.05%)
May 17, 2024 19.15 19.29 18.97 19.13 29,105 -0.08(-0.42%)
May 16, 2024 19.10 19.30 18.91 19.21 45,973 -0.04(-0.21%)
May 15, 2024 18.98 19.45 18.98 19.25 28,469 +0.44(+2.34%)
May 14, 2024 19.18 19.24 18.81 18.81 23,078 -0.23(-1.21%)
May 13, 2024 19.20 19.36 19.03 19.04 25,720 -0.13(-0.68%)
May 10, 2024 19.05 19.20 18.90 19.17 21,253 +0.05(+0.26%)
May 09, 2024 18.90 19.33 18.90 19.12 44,563 +0.15(+0.79%)
May 08, 2024 19.07 19.19 18.68 18.97 47,536 -0.34(-1.76%)
May 07, 2024 19.70 19.70 19.00 19.31 37,418 -0.30(-1.53%)
May 06, 2024 19.50 19.61 19.30 19.61 14,176 +0.36(+1.87%)
May 03, 2024 18.93 19.25 18.77 19.25 10,892 +0.39(+2.07%)
May 02, 2024 18.73 19.00 18.48 18.86 19,004 +0.11(+0.59%)
May 01, 2024 18.46 18.83 18.25 18.75 22,043 +0.34(+1.85%)
Apr 30, 2024 18.66 18.82 18.35 18.41 34,109 -0.46(-2.44%)
Apr 29, 2024 18.65 18.87 18.53 18.87 14,657 +0.29(+1.56%)
Apr 26, 2024 18.68 19.00 18.51 18.58 28,885 -0.07(-0.38%)
Apr 25, 2024 18.50 18.76 18.41 18.65 22,886 -0.15(-0.80%)
Apr 24, 2024 18.72 18.95 18.54 18.80 22,827 +0.02(+0.11%)
Apr 23, 2024 18.74 19.20 18.63 18.78 70,154 +0.05(+0.27%)
Apr 22, 2024 18.67 19.06 18.61 18.73 40,005 -0.04(-0.21%)
Apr 19, 2024 18.49 18.83 18.49 18.77 19,442 +0.26(+1.40%)
Apr 18, 2024 18.23 18.84 18.06 18.51 41,178 +0.28(+1.54%)
Apr 17, 2024 18.30 18.55 18.16 18.23 18,897 +0.13(+0.72%)
Apr 16, 2024 18.15 18.52 18.04 18.10 22,008 -0.05(-0.28%)
Apr 15, 2024 18.90 19.26 18.08 18.15 53,476 -0.81(-4.27%)
Apr 12, 2024 19.20 19.30 18.95 18.96 21,077 +0.05(+0.26%)
Apr 11, 2024 19.50 19.50 18.90 18.91 22,347 -0.55(-2.83%)
Apr 10, 2024 20.11 20.11 19.21 19.46 38,326 -0.74(-3.66%)
Apr 09, 2024 20.30 20.54 20.09 20.20 23,817 -0.07(-0.35%)
Apr 08, 2024 20.34 20.64 20.16 20.27 23,259 -0.06(-0.30%)
Apr 05, 2024 20.30 20.67 20.30 20.33 37,517 -0.16(-0.78%)
Apr 04, 2024 20.28 20.60 20.11 20.49 27,111 +0.30(+1.49%)
Apr 03, 2024 20.21 20.45 20.10 20.19 20,468 -0.10(-0.49%)
Apr 02, 2024 20.52 20.63 20.20 20.29 28,585 -0.35(-1.70%)
Apr 01, 2024 20.22 20.75 20.06 20.64 76,447 +0.12(+0.58%)
Mar 28, 2024 20.72 20.85 20.43 20.52 64,110 -0.19(-0.92%)
Mar 27, 2024 20.15 20.80 19.90 20.71 82,510 +0.51(+2.52%)
Mar 26, 2024 20.22 20.31 19.95 20.20 27,022 +0.17(+0.85%)
Mar 25, 2024 20.33 20.38 20.03 20.03 43,034 -0.11(-0.55%)
Mar 22, 2024 20.19 20.47 20.12 20.14 42,782 -0.08(-0.40%)
Mar 21, 2024 20.16 20.33 20.10 20.22 38,012 +0.21(+1.05%)
Mar 20, 2024 19.84 20.05 19.77 20.01 24,051 +0.01(+0.05%)
Mar 19, 2024 19.63 20.00 19.63 20.00 32,767 +0.36(+1.83%)
Mar 18, 2024 19.91 20.08 19.55 19.64 29,095 -0.36(-1.80%)
Mar 15, 2024 19.81 20.00 19.51 20.00 33,634 +0.19(+0.96%)
Mar 14, 2024 19.79 19.97 19.52 19.81 39,335 -0.03(-0.15%)
Mar 13, 2024 20.05 20.25 19.84 19.84 54,188 -0.21(-1.05%)
Mar 12, 2024 19.93 20.05 19.65 20.05 21,759 +0.05(+0.25%)
Mar 11, 2024 20.08 20.16 19.84 20.00 22,405 -0.07(-0.35%)
Mar 08, 2024 20.03 20.15 19.86 20.07 22,051 +0.12(+0.60%)
Mar 07, 2024 19.68 19.99 19.68 19.95 24,229 +0.30(+1.51%)
Mar 06, 2024 19.58 19.70 19.36 19.65 50,419 +0.08(+0.40%)
Mar 05, 2024 19.17 19.60 19.17 19.58 35,363 +0.43(+2.26%)
Mar 04, 2024 19.12 19.23 18.95 19.14 41,419 +0.15(+0.80%)
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.