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 (%)
Feb 28, 2023 24.34 24.74 23.95 24.69 34,214 +0.05(+0.20%)
Feb 27, 2023 24.58 24.78 24.29 24.64 10,307 +0.11(+0.46%)
Feb 24, 2023 24.55 24.74 24.48 24.53 10,915 -0.14(-0.58%)
Feb 23, 2023 24.30 24.90 23.87 24.67 16,401 +0.84(+3.52%)
Feb 22, 2023 23.62 24.07 23.55 23.83 26,046 +0.44(+1.90%)
Feb 21, 2023 24.44 24.62 23.25 23.39 27,491 -1.04(-4.24%)
Feb 17, 2023 24.73 24.84 24.16 24.42 14,193 -0.33(-1.33%)
Feb 16, 2023 24.62 24.95 24.62 24.75 12,163 -0.02(-0.10%)
Feb 15, 2023 24.73 24.95 24.70 24.77 13,559 -0.04(-0.14%)
Feb 14, 2023 24.90 24.98 24.72 24.81 18,781 -0.09(-0.36%)
Feb 13, 2023 24.70 24.94 24.70 24.90 10,944 +0.13(+0.52%)
Feb 10, 2023 24.81 24.81 24.50 24.77 19,919 -0.01(-0.04%)
Feb 09, 2023 24.86 24.88 24.78 24.78 6,499 -0.12(-0.48%)
Feb 08, 2023 24.90 24.95 24.74 24.90 19,076 -0.07(-0.28%)
Feb 07, 2023 24.74 24.97 24.52 24.97 34,708 +0.17(+0.69%)
Feb 06, 2023 24.83 24.83 24.62 24.80 17,631 -0.06(-0.24%)
Feb 03, 2023 24.90 24.93 24.73 24.86 9,980 -0.14(-0.56%)
Feb 02, 2023 24.95 25.00 24.90 25.00 35,821 +0.01(+0.04%)
Feb 01, 2023 24.77 25.00 24.67 24.99 30,895 +0.24(+0.97%)
Jan 31, 2023 24.65 25.00 24.53 24.75 34,867 -0.20(-0.80%)
Jan 30, 2023 24.66 25.00 24.20 24.95 15,394 +0.26(+1.07%)
Jan 27, 2023 24.70 24.77 24.40 24.69 13,036 +0.05(+0.19%)
Jan 26, 2023 24.57 24.79 24.35 24.64 17,057 +0.31(+1.27%)
Jan 25, 2023 24.36 24.43 24.12 24.33 13,566 +0.04(+0.17%)
Jan 24, 2023 24.30 24.79 24.21 24.29 17,588 -0.11(-0.44%)
Jan 23, 2023 24.59 24.79 24.15 24.40 30,847 -0.21(-0.85%)
Jan 20, 2023 24.43 24.73 24.02 24.61 24,681 +0.31(+1.29%)
Jan 19, 2023 24.25 24.46 23.80 24.30 18,222 -0.00(-0.02%)
Jan 18, 2023 24.24 24.46 23.85 24.30 17,097 +0.10(+0.41%)
Jan 17, 2023 24.25 24.30 24.02 24.20 7,823 +0.01(+0.04%)
Jan 13, 2023 24.10 24.30 24.02 24.19 10,134 +0.10(+0.42%)
Jan 12, 2023 24.07 24.36 23.98 24.09 14,557 +0.13(+0.54%)
Jan 11, 2023 24.37 24.40 23.95 23.96 30,317 -0.23(-0.95%)
Jan 10, 2023 24.07 24.64 23.90 24.19 18,071 +0.08(+0.33%)
Jan 09, 2023 24.60 24.80 24.10 24.11 26,569 -0.68(-2.74%)
Jan 06, 2023 24.88 24.88 24.40 24.79 17,449 +0.00(+0.00%)
Jan 05, 2023 24.78 24.79 24.48 24.79 5,041 -0.20(-0.80%)
Jan 04, 2023 24.85 25.12 24.68 24.99 35,899 +0.07(+0.28%)
Jan 03, 2023 25.17 25.20 24.77 24.92 39,791 -0.25(-0.99%)
Dec 30, 2022 24.36 25.57 24.33 25.17 445,485 +0.69(+2.82%)
Dec 29, 2022 24.40 24.66 24.19 24.48 27,501 +0.10(+0.41%)
Dec 28, 2022 24.00 24.47 24.00 24.38 35,733 +0.19(+0.79%)
Dec 27, 2022 24.36 24.41 23.95 24.19 30,961 -0.21(-0.86%)
Dec 23, 2022 24.48 24.55 24.16 24.40 26,540 -0.10(-0.41%)
Dec 22, 2022 24.43 24.59 24.07 24.50 31,866 -0.10(-0.41%)
Dec 21, 2022 24.22 24.67 24.06 24.60 36,886 +0.30(+1.23%)
Dec 20, 2022 23.97 24.31 23.76 24.30 27,125 +0.20(+0.83%)
Dec 19, 2022 23.96 24.17 23.61 24.10 16,869 -0.03(-0.12%)
Dec 16, 2022 24.13 24.19 23.60 24.13 37,185 -0.01(-0.04%)
Dec 15, 2022 24.05 24.35 23.77 24.14 58,338 +0.05(+0.21%)
Dec 14, 2022 24.00 24.24 23.84 24.09 28,646 -0.06(-0.25%)
Dec 13, 2022 23.92 24.35 23.50 24.15 51,788 +0.32(+1.34%)
Dec 12, 2022 24.01 24.04 23.50 23.83 54,451 +0.00(+0.00%)
Dec 09, 2022 24.12 24.21 23.56 23.83 28,680 -0.37(-1.53%)
Dec 08, 2022 23.92 24.40 23.92 24.20 34,800 +0.29(+1.23%)
Dec 07, 2022 23.60 23.92 23.60 23.91 22,765 +0.39(+1.64%)
Dec 06, 2022 23.56 23.96 23.50 23.52 17,304 -0.03(-0.13%)
Dec 05, 2022 23.94 24.00 23.51 23.55 15,259 -0.45(-1.87%)
Dec 02, 2022 23.55 24.00 23.55 24.00 10,086 +0.16(+0.67%)
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.