Skip to main content

Brighthouse Financial Inc 6.25% Junior (NQ: BHFAL )

22.92 -0.53 (-2.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 27.94 28.21 27.85 28.21 44,513 +0.17(+0.61%)
Jun 29, 2021 27.91 28.04 27.85 28.04 14,869 +0.06(+0.21%)
Jun 28, 2021 27.89 27.98 27.76 27.98 20,798 +0.00(+0.00%)
Jun 25, 2021 27.85 28.03 27.76 27.98 7,586 -0.03(-0.11%)
Jun 24, 2021 27.77 28.03 27.77 28.01 10,231 +0.06(+0.21%)
Jun 23, 2021 27.97 28.05 27.82 27.95 22,205 +0.05(+0.18%)
Jun 22, 2021 27.62 27.90 27.62 27.90 18,871 +0.01(+0.04%)
Jun 21, 2021 27.55 27.90 27.55 27.89 18,418 +0.16(+0.58%)
Jun 18, 2021 27.68 27.82 27.57 27.73 15,715 -0.01(-0.04%)
Jun 17, 2021 27.40 27.74 27.40 27.74 14,734 +0.27(+0.98%)
Jun 16, 2021 27.66 27.67 27.36 27.47 215,421 -0.18(-0.65%)
Jun 15, 2021 27.55 27.66 27.32 27.65 19,678 +0.15(+0.55%)
Jun 14, 2021 27.35 27.50 27.31 27.50 13,181 +0.11(+0.40%)
Jun 11, 2021 27.39 27.43 27.31 27.39 37,873 -0.03(-0.11%)
Jun 10, 2021 27.52 27.70 27.40 27.42 43,495 -0.18(-0.65%)
Jun 09, 2021 27.38 27.60 27.38 27.60 20,698 +0.08(+0.29%)
Jun 08, 2021 27.49 27.59 27.39 27.52 18,035 +0.00(+0.00%)
Jun 07, 2021 27.49 27.54 27.44 27.52 5,861 -0.02(-0.06%)
Jun 04, 2021 27.33 27.54 27.30 27.54 7,997 +0.09(+0.32%)
Jun 03, 2021 27.46 27.54 27.29 27.45 14,800 -0.10(-0.36%)
Jun 02, 2021 27.33 27.55 27.30 27.55 15,260 +0.11(+0.40%)
Jun 01, 2021 27.25 27.44 27.24 27.44 13,308 +0.14(+0.51%)
May 28, 2021 27.13 27.30 27.06 27.30 24,922 -0.15(-0.55%)
May 27, 2021 27.17 27.45 27.03 27.45 12,024 +0.23(+0.86%)
May 26, 2021 27.11 27.30 27.05 27.22 16,426 +0.03(+0.10%)
May 25, 2021 27.12 27.25 27.11 27.19 21,579 -0.13(-0.48%)
May 24, 2021 27.35 27.36 27.13 27.32 12,452 +0.06(+0.22%)
May 21, 2021 27.10 27.31 27.10 27.26 12,046 -0.05(-0.18%)
May 20, 2021 27.22 27.31 27.22 27.31 1,039 +0.17(+0.63%)
May 19, 2021 26.97 27.22 26.97 27.14 9,472 -0.14(-0.51%)
May 18, 2021 27.08 27.29 27.08 27.28 2,724 +0.09(+0.33%)
May 17, 2021 27.11 27.27 27.09 27.19 2,479 -0.11(-0.40%)
May 14, 2021 27.09 27.37 27.05 27.30 11,960 +0.16(+0.59%)
May 13, 2021 26.91 27.16 26.91 27.14 13,862 +0.24(+0.89%)
May 12, 2021 26.86 26.90 26.76 26.90 30,434 -0.30(-1.10%)
May 11, 2021 27.11 27.27 26.99 27.20 16,633 -0.12(-0.44%)
May 10, 2021 27.50 27.54 27.32 27.32 5,138 -0.18(-0.65%)
May 07, 2021 27.37 27.51 27.35 27.50 25,357 +0.12(+0.44%)
May 06, 2021 27.28 27.38 27.12 27.38 9,193 +0.06(+0.22%)
May 05, 2021 27.29 27.38 27.19 27.32 6,749 +0.01(+0.04%)
May 04, 2021 27.00 27.33 27.00 27.31 23,104 +0.10(+0.37%)
May 03, 2021 26.91 27.21 26.91 27.21 9,754 +0.30(+1.11%)
Apr 30, 2021 26.96 27.09 26.87 26.91 21,500 -0.17(-0.63%)
Apr 29, 2021 27.05 27.14 26.95 27.08 5,655 -0.11(-0.40%)
Apr 28, 2021 27.16 27.25 27.05 27.19 12,129 -0.05(-0.18%)
Apr 27, 2021 27.08 27.24 27.07 27.24 11,606 +0.03(+0.10%)
Apr 26, 2021 27.02 27.26 27.02 27.21 3,988 +0.14(+0.53%)
Apr 23, 2021 26.93 27.18 26.93 27.07 22,700 +0.01(+0.02%)
Apr 22, 2021 27.00 27.06 26.92 27.06 10,687 -0.02(-0.06%)
Apr 21, 2021 26.93 27.09 26.93 27.08 6,455 +0.17(+0.65%)
Apr 20, 2021 27.01 27.05 26.84 26.91 20,597 -0.15(-0.56%)
Apr 19, 2021 27.00 27.07 27.00 27.06 4,637 -0.02(-0.08%)
Apr 16, 2021 27.07 27.25 27.00 27.08 26,300 +0.01(+0.04%)
Apr 15, 2021 27.10 27.20 27.05 27.07 16,820 -0.05(-0.18%)
Apr 14, 2021 27.25 27.30 27.04 27.12 20,478 -0.02(-0.07%)
Apr 13, 2021 27.17 27.30 27.09 27.14 19,915 +0.01(+0.04%)
Apr 12, 2021 27.13 27.15 27.08 27.13 9,850 -0.11(-0.40%)
Apr 09, 2021 27.20 27.25 27.16 27.24 5,700 -0.03(-0.11%)
Apr 08, 2021 27.23 27.30 27.21 27.27 7,465 +0.03(+0.11%)
Apr 07, 2021 27.22 27.34 27.22 27.24 24,060 -0.07(-0.27%)
Apr 06, 2021 27.30 27.44 27.24 27.31 57,851 -0.05(-0.20%)
Apr 05, 2021 27.25 27.43 27.23 27.37 33,864 +0.00(+0.02%)
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.