Skip to main content

Brighthouse Financial Inc 6.25% Junior (NQ: BHFAL )

23.38 -0.07 (-0.30%)
Streaming Delayed Price Updated: 10:02 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 23.23 23.56 23.20 23.45 23,557 +0.08(+0.34%)
Mar 26, 2024 23.28 23.53 23.09 23.37 30,175 -0.07(-0.30%)
Mar 25, 2024 23.44 23.58 23.37 23.44 12,181 -0.03(-0.13%)
Mar 22, 2024 23.37 23.58 23.37 23.47 12,551 +0.05(+0.21%)
Mar 21, 2024 23.55 23.55 23.06 23.42 17,552 +0.06(+0.26%)
Mar 20, 2024 23.10 23.48 23.07 23.36 18,597 +0.14(+0.60%)
Mar 19, 2024 23.00 23.27 22.92 23.22 31,113 +0.09(+0.39%)
Mar 18, 2024 22.97 23.15 22.96 23.13 15,775 +0.13(+0.57%)
Mar 15, 2024 22.93 23.14 22.59 23.00 24,018 +0.21(+0.92%)
Mar 14, 2024 22.88 23.08 22.65 22.79 66,992 -0.25(-1.06%)
Mar 13, 2024 22.95 23.15 22.83 23.04 24,309 -0.02(-0.11%)
Mar 12, 2024 23.00 23.20 22.58 23.06 32,604 +0.00(+0.00%)
Mar 11, 2024 22.99 23.10 22.76 23.06 9,813 -0.03(-0.13%)
Mar 08, 2024 23.02 23.09 22.96 23.09 10,779 +0.13(+0.57%)
Mar 07, 2024 22.77 23.12 22.74 22.96 12,671 +0.15(+0.66%)
Mar 06, 2024 22.70 22.94 22.53 22.81 66,972 +0.12(+0.53%)
Mar 05, 2024 22.70 22.85 22.60 22.69 34,620 -0.02(-0.09%)
Mar 04, 2024 23.05 23.52 22.55 22.71 12,323 -0.30(-1.30%)
Mar 01, 2024 22.98 23.20 22.77 23.01 18,624 +0.11(+0.48%)
Feb 29, 2024 23.18 23.19 22.95 22.90 38,063 -0.43(-1.84%)
Feb 28, 2024 23.20 23.59 23.02 23.33 21,401 -0.27(-1.14%)
Feb 27, 2024 23.31 23.64 23.18 23.60 20,698 +0.05(+0.19%)
Feb 26, 2024 23.60 23.60 23.26 23.55 11,550 -0.14(-0.57%)
Feb 23, 2024 22.96 23.76 22.96 23.69 21,283 +0.63(+2.73%)
Feb 22, 2024 22.85 23.45 22.66 23.06 24,900 +0.29(+1.27%)
Feb 21, 2024 22.95 23.13 22.77 22.77 14,199 -0.33(-1.43%)
Feb 20, 2024 23.00 23.30 22.83 23.10 22,267 +0.10(+0.43%)
Feb 16, 2024 23.10 23.33 22.86 23.00 20,156 -0.31(-1.33%)
Feb 15, 2024 23.21 23.52 23.10 23.31 13,775 +0.21(+0.91%)
Feb 14, 2024 23.21 23.36 22.75 23.10 18,448 -0.21(-0.90%)
Feb 13, 2024 23.45 23.49 22.73 23.31 30,556 -0.49(-2.06%)
Feb 12, 2024 23.64 23.90 23.61 23.80 33,232 +0.25(+1.06%)
Feb 09, 2024 23.24 23.58 23.19 23.55 20,785 +0.14(+0.60%)
Feb 08, 2024 23.24 23.41 23.00 23.41 23,031 +0.36(+1.56%)
Feb 07, 2024 23.07 23.21 22.82 23.05 16,248 +0.15(+0.65%)
Feb 06, 2024 22.61 23.08 22.61 22.90 17,932 -0.11(-0.47%)
Feb 05, 2024 23.11 23.11 22.80 23.01 23,083 -0.29(-1.24%)
Feb 02, 2024 23.34 23.36 22.95 23.30 9,726 +0.10(+0.43%)
Feb 01, 2024 23.23 23.40 22.75 23.20 25,218 -0.06(-0.26%)
Jan 31, 2024 23.15 23.35 22.98 23.26 26,147 +0.19(+0.82%)
Jan 30, 2024 23.10 23.21 23.00 23.07 23,563 -0.10(-0.43%)
Jan 29, 2024 23.23 23.23 23.05 23.17 20,410 +0.09(+0.39%)
Jan 26, 2024 22.93 23.19 22.90 23.08 30,031 +0.11(+0.48%)
Jan 25, 2024 22.59 22.97 22.50 22.97 22,996 +0.47(+2.09%)
Jan 24, 2024 22.38 22.58 22.29 22.50 27,521 +0.22(+0.99%)
Jan 23, 2024 22.33 22.42 22.26 22.28 15,441 +0.02(+0.09%)
Jan 22, 2024 22.04 22.36 21.90 22.26 23,214 +0.24(+1.09%)
Jan 19, 2024 21.77 22.02 21.59 22.02 16,514 +0.32(+1.47%)
Jan 18, 2024 21.92 22.03 21.57 21.70 29,000 -0.22(-1.00%)
Jan 17, 2024 21.80 22.05 21.80 21.92 10,118 -0.05(-0.23%)
Jan 16, 2024 22.08 22.11 21.90 21.97 20,214 -0.11(-0.50%)
Jan 12, 2024 21.90 22.14 21.90 22.08 4,119 +0.12(+0.55%)
Jan 11, 2024 21.84 22.00 21.80 21.96 20,473 +0.12(+0.55%)
Jan 10, 2024 21.99 22.08 21.84 21.84 14,550 +0.01(+0.05%)
Jan 09, 2024 21.70 21.96 21.60 21.83 21,783 +0.11(+0.51%)
Jan 08, 2024 21.50 21.74 21.50 21.72 18,249 +0.27(+1.26%)
Jan 05, 2024 21.52 21.71 21.41 21.45 20,163 -0.07(-0.33%)
Jan 04, 2024 21.49 21.85 21.40 21.52 20,521 +0.01(+0.05%)
Jan 03, 2024 21.80 21.80 21.51 21.51 21,647 -0.22(-1.01%)
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.