Skip to main content

Brighthouse Financial Inc (NQ: BHF )

48.25 -0.42 (-0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 26.10 26.91 25.17 25.71 1,074,427 -1.52(-5.58%)
Apr 29, 2020 26.82 27.60 26.30 27.23 1,062,035 +1.90(+7.50%)
Apr 28, 2020 24.80 25.92 24.43 25.33 1,169,277 +1.68(+7.10%)
Apr 27, 2020 22.57 23.94 22.55 23.65 1,368,674 +1.27(+5.67%)
Apr 24, 2020 20.83 22.51 20.61 22.38 1,096,900 +1.84(+8.96%)
Apr 23, 2020 20.85 21.52 20.33 20.54 1,474,251 -0.01(-0.05%)
Apr 22, 2020 20.74 21.09 20.23 20.55 1,432,391 +0.62(+3.11%)
Apr 21, 2020 20.28 21.00 19.84 19.93 1,530,963 -1.56(-7.26%)
Apr 20, 2020 21.51 22.73 21.35 21.49 1,903,311 -1.11(-4.91%)
Apr 17, 2020 22.26 23.50 22.26 22.60 1,735,200 +1.56(+7.41%)
Apr 16, 2020 21.85 22.14 20.63 21.04 1,774,609 -0.77(-3.53%)
Apr 15, 2020 23.66 23.92 21.78 21.81 1,762,807 -3.58(-14.10%)
Apr 14, 2020 26.39 26.97 24.81 25.39 1,237,823 -0.23(-0.90%)
Apr 13, 2020 27.37 28.26 25.47 25.62 1,172,435 -1.90(-6.90%)
Apr 09, 2020 26.82 28.67 26.27 27.52 1,614,200 +2.03(+7.96%)
Apr 08, 2020 23.61 25.87 22.76 25.49 1,266,738 +2.59(+11.31%)
Apr 07, 2020 24.56 26.03 22.72 22.90 1,829,977 +0.23(+1.01%)
Apr 06, 2020 21.67 23.36 21.03 22.67 2,018,265 +2.97(+15.08%)
Apr 03, 2020 20.67 20.86 18.85 19.70 1,994,200 -0.69(-3.38%)
Apr 02, 2020 20.92 22.64 19.79 20.39 2,116,505 -0.81(-3.82%)
Apr 01, 2020 22.37 22.98 20.89 21.20 1,392,779 -2.97(-12.29%)
Mar 31, 2020 25.36 26.13 23.57 24.17 2,067,333 -1.35(-5.29%)
Mar 30, 2020 24.81 25.70 23.48 25.52 1,537,976 +0.24(+0.95%)
Mar 27, 2020 24.67 26.84 24.65 25.28 1,309,800 -1.26(-4.75%)
Mar 26, 2020 25.02 27.13 24.02 26.54 1,778,872 +2.11(+8.64%)
Mar 25, 2020 22.06 26.77 22.04 24.43 2,470,140 +2.85(+13.21%)
Mar 24, 2020 16.26 21.98 15.86 21.58 2,409,735 +4.89(+29.30%)
Mar 23, 2020 15.94 17.44 15.09 16.69 2,150,276 +0.54(+3.34%)
Mar 20, 2020 17.49 18.04 15.95 16.15 2,440,900 -1.10(-6.38%)
Mar 19, 2020 16.24 18.58 15.24 17.25 2,451,552 +0.55(+3.29%)
Mar 18, 2020 17.43 18.87 12.05 16.70 2,780,505 -2.74(-14.09%)
Mar 17, 2020 18.60 19.97 17.08 19.44 2,918,202 +1.33(+7.34%)
Mar 16, 2020 21.01 21.89 18.04 18.11 2,550,605 -5.15(-22.14%)
Mar 13, 2020 22.10 23.79 20.35 23.26 2,010,000 +3.32(+16.65%)
Mar 12, 2020 22.83 22.83 19.21 19.94 2,357,878 -4.09(-17.02%)
Mar 11, 2020 26.50 26.50 23.40 24.03 2,669,367 -3.04(-11.23%)
Mar 10, 2020 25.00 27.42 23.50 27.07 2,604,101 +3.40(+14.36%)
Mar 09, 2020 26.32 28.24 23.48 23.67 2,584,601 -6.10(-20.49%)
Mar 06, 2020 30.13 31.28 29.20 29.77 2,046,500 -2.20(-6.88%)
Mar 05, 2020 33.67 33.83 31.62 31.97 1,748,906 -3.08(-8.79%)
Mar 04, 2020 35.20 35.20 33.70 35.05 1,398,812 +0.89(+2.61%)
Mar 03, 2020 37.21 38.17 34.01 34.16 1,216,700 -3.30(-8.81%)
Mar 02, 2020 36.15 37.52 35.13 37.46 1,497,458 +1.62(+4.52%)
Feb 28, 2020 35.92 36.76 34.88 35.84 2,360,700 -2.07(-5.46%)
Feb 27, 2020 39.19 39.85 37.56 37.91 1,844,147 -2.90(-7.11%)
Feb 26, 2020 42.03 42.29 40.81 40.81 1,284,111 -0.80(-1.92%)
Feb 25, 2020 43.20 43.52 41.51 41.61 1,753,895 -1.51(-3.50%)
Feb 24, 2020 43.78 44.30 42.97 43.12 1,072,414 -2.98(-6.46%)
Feb 21, 2020 46.92 47.09 46.05 46.10 717,900 -1.27(-2.68%)
Feb 20, 2020 46.74 47.91 46.69 47.37 781,768 +0.47(+1.00%)
Feb 19, 2020 47.20 47.42 46.84 46.90 954,150 -0.14(-0.30%)
Feb 18, 2020 46.49 47.14 46.16 47.04 1,296,044 +0.39(+0.84%)
Feb 14, 2020 46.99 47.15 46.40 46.65 1,278,700 +0.67(+1.46%)
Feb 13, 2020 45.81 46.30 45.73 45.98 1,010,113 -0.05(-0.11%)
Feb 12, 2020 46.95 47.03 45.48 46.03 1,749,711 -0.57(-1.22%)
Feb 11, 2020 44.50 48.25 44.50 46.60 3,535,879 +4.49(+10.66%)
Feb 10, 2020 42.05 42.33 41.70 42.11 1,107,004 -0.10(-0.24%)
Feb 07, 2020 41.79 42.28 41.46 42.21 1,228,000 -0.05(-0.12%)
Feb 06, 2020 43.00 43.00 41.97 42.26 1,104,118 -0.28(-0.66%)
Feb 05, 2020 41.25 42.58 41.25 42.54 863,326 +2.13(+5.27%)
Feb 04, 2020 40.30 40.90 40.15 40.41 675,935 +0.90(+2.28%)
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.