Skip to main content

Brighthouse Financial, Inc. - Depositary shares each representing a 1/1,000th (NQ: BHFAM )

16.57 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 16.41 16.68 16.38 16.57 43,406 +0.31(+1.91%)
May 17, 2024 16.47 16.47 16.01 16.26 19,025 -0.23(-1.39%)
May 16, 2024 16.22 16.49 16.18 16.49 46,057 +0.10(+0.61%)
May 15, 2024 16.08 16.39 16.08 16.39 31,709 +0.44(+2.76%)
May 14, 2024 16.24 16.32 15.93 15.95 40,911 -0.04(-0.25%)
May 13, 2024 16.17 16.32 15.94 15.99 59,788 -0.08(-0.50%)
May 10, 2024 16.09 16.12 15.91 16.07 8,085 +0.11(+0.69%)
May 09, 2024 15.96 16.26 15.96 15.96 26,832 -0.06(-0.37%)
May 08, 2024 16.20 16.20 15.90 16.02 26,772 -0.31(-1.90%)
May 07, 2024 16.32 16.63 16.27 16.33 37,110 -0.12(-0.70%)
May 06, 2024 16.33 16.45 16.11 16.45 22,707 +0.21(+1.26%)
May 03, 2024 15.97 16.24 15.85 16.24 17,637 +0.49(+3.11%)
May 02, 2024 15.65 15.91 15.65 15.75 11,315 +0.02(+0.13%)
May 01, 2024 15.52 15.85 15.37 15.73 58,120 +0.31(+2.01%)
Apr 30, 2024 15.59 15.65 15.37 15.42 31,009 -0.36(-2.28%)
Apr 29, 2024 15.78 15.90 15.50 15.78 18,391 +0.05(+0.35%)
Apr 26, 2024 15.73 15.85 15.54 15.72 9,376 +0.12(+0.80%)
Apr 25, 2024 15.60 15.75 15.35 15.60 30,059 -0.16(-1.02%)
Apr 24, 2024 15.85 15.85 15.54 15.76 18,778 -0.16(-1.01%)
Apr 23, 2024 15.82 16.15 15.64 15.92 50,644 +0.20(+1.27%)
Apr 22, 2024 15.62 15.78 15.50 15.72 23,795 +0.19(+1.22%)
Apr 19, 2024 15.37 15.59 15.29 15.53 26,926 +0.25(+1.64%)
Apr 18, 2024 15.34 15.49 15.10 15.28 36,533 +0.01(+0.07%)
Apr 17, 2024 15.25 15.61 15.16 15.27 60,723 +0.14(+0.93%)
Apr 16, 2024 15.13 15.50 15.05 15.13 51,138 -0.05(-0.33%)
Apr 15, 2024 15.81 15.85 15.16 15.18 50,414 -0.53(-3.37%)
Apr 12, 2024 15.89 16.01 15.66 15.71 43,798 +0.05(+0.32%)
Apr 11, 2024 16.15 16.15 15.63 15.66 63,035 -0.55(-3.39%)
Apr 10, 2024 16.50 16.50 15.81 16.21 37,503 -0.39(-2.35%)
Apr 09, 2024 16.76 16.99 16.60 16.60 23,033 -0.03(-0.18%)
Apr 08, 2024 16.94 17.02 16.60 16.63 21,127 -0.31(-1.83%)
Apr 05, 2024 16.95 17.07 16.84 16.94 20,623 +0.02(+0.12%)
Apr 04, 2024 16.95 16.98 16.61 16.92 14,795 +0.04(+0.24%)
Apr 03, 2024 16.84 16.88 16.59 16.88 70,520 +0.08(+0.48%)
Apr 02, 2024 16.94 17.02 16.68 16.80 31,406 -0.29(-1.70%)
Apr 01, 2024 17.12 17.14 16.76 17.09 33,511 +0.11(+0.65%)
Mar 28, 2024 17.15 17.16 16.82 16.98 31,527 -0.17(-0.99%)
Mar 27, 2024 16.73 17.19 16.59 17.15 65,927 +0.50(+3.00%)
Mar 26, 2024 16.65 16.84 16.49 16.65 15,719 -0.08(-0.48%)
Mar 25, 2024 17.00 17.00 16.59 16.73 27,408 -0.14(-0.83%)
Mar 22, 2024 16.79 17.00 16.66 16.87 69,755 +0.18(+1.08%)
Mar 21, 2024 16.64 16.87 16.59 16.69 43,400 +0.18(+1.09%)
Mar 20, 2024 16.74 16.74 16.41 16.51 74,506 -0.23(-1.37%)
Mar 19, 2024 16.55 16.75 16.32 16.74 31,881 +0.25(+1.52%)
Mar 18, 2024 16.71 16.71 16.27 16.49 44,874 -0.06(-0.36%)
Mar 15, 2024 16.67 16.67 16.30 16.55 27,514 -0.06(-0.36%)
Mar 14, 2024 16.75 16.75 16.50 16.61 22,885 -0.21(-1.25%)
Mar 13, 2024 16.60 17.00 16.45 16.82 56,193 +0.11(+0.66%)
Mar 12, 2024 16.72 16.80 16.55 16.71 54,284 -0.17(-1.01%)
Mar 11, 2024 16.98 17.00 16.80 16.88 50,481 -0.09(-0.53%)
Mar 08, 2024 16.96 16.98 16.75 16.97 26,529 +0.13(+0.77%)
Mar 07, 2024 16.69 16.90 16.69 16.84 39,555 +0.18(+1.07%)
Mar 06, 2024 16.56 16.71 16.41 16.66 38,761 -0.01(-0.09%)
Mar 05, 2024 16.50 16.68 16.38 16.68 41,657 +0.15(+0.92%)
Mar 04, 2024 16.32 16.53 16.17 16.52 93,406 +0.22(+1.33%)
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.