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 (%)
Mar 31, 2023 22.17 22.55 21.92 21.92 75,620 -0.20(-0.90%)
Mar 30, 2023 22.30 22.48 21.89 22.12 14,433 -0.18(-0.81%)
Mar 29, 2023 21.08 22.37 21.08 22.30 21,869 +1.49(+7.16%)
Mar 28, 2023 20.56 21.37 20.50 20.81 8,454 +0.26(+1.27%)
Mar 27, 2023 20.56 21.37 20.27 20.55 20,401 +0.31(+1.53%)
Mar 24, 2023 20.45 20.52 19.69 20.24 24,026 -0.11(-0.54%)
Mar 23, 2023 20.92 21.22 20.25 20.35 16,066 -0.30(-1.45%)
Mar 22, 2023 20.82 21.43 20.63 20.65 37,996 -0.19(-0.91%)
Mar 21, 2023 21.06 21.29 20.58 20.84 55,172 +0.04(+0.19%)
Mar 20, 2023 22.72 23.68 20.58 20.80 22,934 -1.38(-6.20%)
Mar 17, 2023 23.71 23.71 22.18 22.18 17,776 -1.53(-6.45%)
Mar 16, 2023 22.44 24.02 22.09 23.70 30,427 +1.05(+4.66%)
Mar 15, 2023 22.61 22.73 21.59 22.65 32,860 -0.08(-0.35%)
Mar 14, 2023 22.40 23.50 22.05 22.73 30,197 +1.05(+4.84%)
Mar 13, 2023 22.77 22.98 21.68 21.68 26,066 -1.61(-6.91%)
Mar 10, 2023 23.60 24.23 22.90 23.29 9,905 -0.55(-2.31%)
Mar 09, 2023 24.20 24.25 23.55 23.84 13,424 -0.41(-1.69%)
Mar 08, 2023 24.68 24.72 24.10 24.25 13,648 -0.41(-1.66%)
Mar 07, 2023 24.65 24.69 24.04 24.66 17,579 +0.03(+0.12%)
Mar 06, 2023 24.75 24.77 24.26 24.63 25,801 -0.11(-0.44%)
Mar 03, 2023 24.50 24.76 24.28 24.74 8,839 +0.26(+1.06%)
Mar 02, 2023 24.35 24.48 24.25 24.48 11,298 +0.03(+0.11%)
Mar 01, 2023 24.52 24.52 23.95 24.45 8,204 -0.24(-0.96%)
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%)
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.