Skip to main content

Brighthouse Financial Inc Dep Shs Repstg 1/1000T (NQ: BHFAP )

25.23 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 14, 2024 25.15 25.23 24.94 25.23 11,507 +0.09(+0.34%)
Oct 11, 2024 24.93 25.15 24.85 25.15 7,972 +0.30(+1.21%)
Oct 10, 2024 24.86 24.98 24.66 24.85 17,416 -0.08(-0.32%)
Oct 09, 2024 24.90 25.05 24.85 24.93 12,394 -0.04(-0.16%)
Oct 08, 2024 24.83 24.97 24.63 24.97 25,590 +0.07(+0.28%)
Oct 07, 2024 25.05 25.10 24.85 24.90 18,614 -0.19(-0.76%)
Oct 04, 2024 25.11 25.15 25.00 25.09 18,330 -0.16(-0.61%)
Oct 03, 2024 25.31 25.36 25.15 25.25 27,535 -0.09(-0.37%)
Oct 02, 2024 25.00 25.34 24.97 25.34 12,877 +0.27(+1.08%)
Oct 01, 2024 25.25 25.25 24.92 25.07 26,993 -0.23(-0.91%)
Sep 30, 2024 25.26 25.31 24.63 25.30 177,119 +0.38(+1.52%)
Sep 27, 2024 25.07 25.16 24.90 24.92 32,262 -0.16(-0.64%)
Sep 26, 2024 25.47 25.47 24.94 25.08 34,019 -0.27(-1.07%)
Sep 25, 2024 25.49 25.49 25.20 25.35 38,477 -0.05(-0.20%)
Sep 24, 2024 25.29 25.45 25.00 25.40 23,510 +0.18(+0.71%)
Sep 23, 2024 25.10 25.48 24.98 25.22 19,413 -0.04(-0.16%)
Sep 20, 2024 25.47 25.47 24.82 25.26 14,120 -0.06(-0.24%)
Sep 19, 2024 25.12 25.32 24.99 25.32 24,206 +0.46(+1.85%)
Sep 18, 2024 24.93 25.06 24.82 24.86 16,685 -0.07(-0.28%)
Sep 17, 2024 24.93 25.11 24.67 24.93 32,804 +0.04(+0.16%)
Sep 16, 2024 24.75 24.95 24.75 24.89 10,444 -0.06(-0.24%)
Sep 13, 2024 24.96 25.00 24.80 24.95 23,959 +0.02(+0.08%)
Sep 12, 2024 24.61 24.97 24.61 24.93 31,086 +0.16(+0.65%)
Sep 11, 2024 24.62 24.82 24.37 24.77 29,784 +0.22(+0.90%)
Sep 10, 2024 24.71 24.71 24.31 24.55 30,488 +0.04(+0.18%)
Sep 09, 2024 24.07 24.57 24.01 24.51 25,250 +0.39(+1.63%)
Sep 06, 2024 24.29 24.38 24.11 24.11 33,928 -0.26(-1.05%)
Sep 05, 2024 23.92 24.37 23.92 24.37 42,617 +0.23(+0.96%)
Sep 04, 2024 23.96 24.19 23.92 24.14 52,204 +0.25(+1.05%)
Sep 03, 2024 23.95 23.95 23.75 23.89 28,970 +0.11(+0.45%)
Aug 30, 2024 23.74 23.85 23.54 23.78 53,582 +0.09(+0.37%)
Aug 29, 2024 23.63 23.79 23.52 23.69 40,446 +0.26(+1.09%)
Aug 28, 2024 23.61 23.63 23.42 23.44 21,387 -0.21(-0.87%)
Aug 27, 2024 23.37 23.68 23.37 23.64 12,600 +0.20(+0.84%)
Aug 26, 2024 23.61 23.71 23.38 23.44 23,036 -0.26(-1.08%)
Aug 23, 2024 23.53 23.73 23.50 23.70 34,530 +0.15(+0.63%)
Aug 22, 2024 23.57 23.57 23.42 23.55 21,784 -0.02(-0.08%)
Aug 21, 2024 23.44 23.57 23.37 23.57 19,541 +0.22(+0.93%)
Aug 20, 2024 23.34 23.44 23.21 23.36 14,716 -0.03(-0.13%)
Aug 19, 2024 23.16 23.43 23.16 23.39 21,545 +0.26(+1.11%)
Aug 16, 2024 23.02 23.22 23.02 23.13 13,825 +0.19(+0.81%)
Aug 15, 2024 22.95 23.16 22.71 22.94 26,745 -0.02(-0.09%)
Aug 14, 2024 22.97 23.21 22.96 22.96 28,629 -0.11(-0.47%)
Aug 13, 2024 23.00 23.12 22.92 23.07 23,621 +0.11(+0.47%)
Aug 12, 2024 22.79 23.04 22.73 22.96 27,475 -0.03(-0.13%)
Aug 09, 2024 23.27 23.27 22.80 22.99 62,061 -0.32(-1.39%)
Aug 08, 2024 23.07 23.32 22.98 23.32 21,579 +0.02(+0.08%)
Aug 07, 2024 23.43 23.43 23.12 23.30 27,085 +0.05(+0.21%)
Aug 06, 2024 22.77 23.42 22.67 23.25 21,117 +0.39(+1.72%)
Aug 05, 2024 22.84 22.93 22.46 22.85 38,301 -0.30(-1.32%)
Aug 02, 2024 23.08 23.16 22.92 23.16 29,486 +0.02(+0.09%)
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.