Skip to main content

Brighthouse Financial Inc 6.25% Junior (NQ: BHFAL )

23.52 +0.07 (+0.30%)
Streaming Delayed Price Updated: 10:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 23.29 23.50 23.02 23.49 62,744 +0.51(+2.22%)
Sep 28, 2023 22.77 23.20 22.76 22.98 12,427 +0.05(+0.23%)
Sep 27, 2023 22.98 23.20 22.62 22.93 17,254 -0.07(-0.32%)
Sep 26, 2023 23.05 23.29 22.98 23.00 14,393 -0.30(-1.31%)
Sep 25, 2023 22.83 23.30 23.16 23.30 8,394 -0.05(-0.19%)
Sep 22, 2023 22.59 23.36 22.59 23.35 8,932 +0.28(+1.19%)
Sep 21, 2023 22.57 23.48 22.57 23.07 7,887 -0.34(-1.43%)
Sep 20, 2023 23.75 23.87 23.31 23.41 8,786 -0.04(-0.17%)
Sep 19, 2023 23.30 23.65 23.15 23.45 11,628 +0.05(+0.21%)
Sep 18, 2023 22.99 23.72 22.99 23.40 7,736 -0.20(-0.85%)
Sep 15, 2023 23.42 23.89 23.20 23.60 20,722 +0.21(+0.90%)
Sep 14, 2023 22.75 23.39 22.42 23.39 14,082 +0.69(+3.04%)
Sep 13, 2023 22.83 22.86 22.38 22.70 10,794 +0.15(+0.67%)
Sep 12, 2023 22.63 22.74 22.21 22.55 13,188 -0.06(-0.27%)
Sep 11, 2023 23.20 23.20 22.61 22.61 11,382 -0.36(-1.57%)
Sep 08, 2023 23.04 23.15 22.85 22.97 9,561 -0.05(-0.24%)
Sep 07, 2023 22.86 23.03 22.72 23.02 5,461 +0.14(+0.63%)
Sep 06, 2023 22.38 23.15 22.38 22.88 21,089 +0.03(+0.13%)
Sep 05, 2023 22.99 23.13 22.85 22.85 6,732 -0.40(-1.72%)
Sep 01, 2023 23.00 23.46 23.00 23.25 3,332 +0.00(+0.00%)
Aug 31, 2023 22.59 23.28 22.45 23.25 40,541 +0.43(+1.88%)
Aug 30, 2023 22.83 23.01 22.62 22.82 14,326 -0.04(-0.15%)
Aug 29, 2023 23.11 23.11 22.70 22.86 22,642 -0.14(-0.63%)
Aug 28, 2023 23.40 23.40 23.00 23.00 5,658 -0.27(-1.16%)
Aug 25, 2023 22.80 23.41 22.76 23.27 8,675 +0.26(+1.13%)
Aug 24, 2023 23.03 23.40 23.01 23.01 5,289 -0.19(-0.82%)
Aug 23, 2023 22.52 23.29 22.52 23.20 5,802 +0.19(+0.83%)
Aug 22, 2023 22.61 23.01 22.52 23.01 9,541 +0.34(+1.50%)
Aug 21, 2023 22.65 23.45 22.53 22.67 10,970 +0.02(+0.09%)
Aug 18, 2023 23.07 23.07 22.32 22.65 4,950 -0.09(-0.40%)
Aug 17, 2023 22.93 23.21 22.45 22.74 8,463 -0.36(-1.56%)
Aug 16, 2023 23.20 23.32 22.67 23.10 13,498 -0.29(-1.24%)
Aug 15, 2023 23.64 23.64 23.39 23.39 6,310 +0.01(+0.04%)
Aug 14, 2023 23.89 23.89 23.38 23.38 4,983 -0.12(-0.51%)
Aug 11, 2023 23.46 23.55 23.40 23.50 8,732 -0.19(-0.80%)
Aug 10, 2023 23.51 23.89 23.51 23.69 15,129 +0.09(+0.40%)
Aug 09, 2023 23.56 23.87 23.44 23.60 5,334 -0.20(-0.86%)
Aug 08, 2023 23.39 24.18 23.39 23.80 2,996 +0.24(+1.02%)
Aug 07, 2023 23.18 23.98 23.18 23.56 3,114 +0.41(+1.77%)
Aug 04, 2023 23.43 23.57 23.15 23.15 2,539 -0.31(-1.32%)
Aug 03, 2023 23.52 23.98 23.22 23.46 11,753 -0.28(-1.18%)
Aug 02, 2023 23.55 23.74 23.40 23.74 3,114 -0.23(-0.96%)
Aug 01, 2023 23.96 24.10 23.47 23.97 7,535 -0.25(-1.03%)
Jul 31, 2023 23.94 24.25 23.85 24.22 25,138 +0.32(+1.34%)
Jul 28, 2023 23.81 23.93 23.68 23.90 10,028 +0.03(+0.13%)
Jul 27, 2023 22.92 23.90 22.91 23.87 39,691 +0.85(+3.69%)
Jul 26, 2023 22.70 23.07 22.44 23.02 17,779 +0.42(+1.86%)
Jul 25, 2023 22.60 22.63 22.36 22.60 7,941 +0.11(+0.49%)
Jul 24, 2023 22.58 22.82 22.33 22.49 12,076 -0.14(-0.62%)
Jul 21, 2023 22.50 22.78 22.50 22.63 8,566 +0.12(+0.53%)
Jul 20, 2023 22.74 22.74 22.32 22.51 8,094 -0.23(-1.01%)
Jul 19, 2023 22.41 22.76 22.37 22.74 13,951 +0.20(+0.89%)
Jul 18, 2023 22.50 22.54 22.20 22.54 20,041 +0.45(+2.04%)
Jul 17, 2023 22.59 22.59 22.04 22.09 12,362 -0.34(-1.52%)
Jul 14, 2023 22.58 22.72 22.39 22.43 8,983 -0.30(-1.32%)
Jul 13, 2023 22.62 22.74 22.50 22.73 8,115 +0.25(+1.11%)
Jul 12, 2023 22.48 22.66 22.40 22.48 16,653 +0.13(+0.58%)
Jul 11, 2023 22.24 22.41 22.01 22.35 13,692 +0.10(+0.43%)
Jul 10, 2023 22.33 22.43 22.20 22.25 10,157 -0.12(-0.51%)
Jul 07, 2023 22.12 22.49 22.12 22.37 7,224 +0.12(+0.54%)
Jul 06, 2023 22.43 22.43 21.76 22.25 23,427 -0.24(-1.07%)
Jul 05, 2023 22.49 22.81 22.38 22.49 9,257 -0.10(-0.42%)
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.