Skip to main content

Brighthouse Financial, Inc. - Depositary shares each representing a 1/1,000th (NQ: BHFAM )

18.52 +0.37 (+2.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 18.10 18.53 18.10 18.52 11,707 +0.37(+2.04%)
Oct 10, 2024 18.20 18.41 18.11 18.15 12,838 -0.10(-0.55%)
Oct 09, 2024 18.67 18.79 18.25 18.25 34,010 -0.29(-1.56%)
Oct 08, 2024 18.55 18.55 18.15 18.54 11,452 +0.07(+0.36%)
Oct 07, 2024 18.71 18.70 18.46 18.47 26,255 -0.32(-1.68%)
Oct 04, 2024 18.85 18.92 18.63 18.79 28,467 -0.06(-0.32%)
Oct 03, 2024 18.75 18.95 18.74 18.85 36,327 +0.12(+0.64%)
Oct 02, 2024 18.67 18.79 18.56 18.73 21,484 +0.06(+0.32%)
Oct 01, 2024 18.54 18.70 18.43 18.67 28,700 +0.23(+1.25%)
Sep 30, 2024 18.55 18.55 18.16 18.44 38,394 -0.02(-0.11%)
Sep 27, 2024 18.61 18.69 18.45 18.46 23,293 +0.01(+0.05%)
Sep 26, 2024 18.35 18.69 18.35 18.45 62,281 +0.05(+0.27%)
Sep 25, 2024 18.58 18.66 18.26 18.40 52,990 +0.00(+0.01%)
Sep 24, 2024 18.35 18.47 18.20 18.40 31,414 +0.05(+0.26%)
Sep 23, 2024 18.47 18.49 18.30 18.35 25,770 -0.08(-0.43%)
Sep 20, 2024 18.38 18.45 18.10 18.43 32,655 +0.09(+0.49%)
Sep 19, 2024 18.25 18.37 18.19 18.34 35,838 +0.34(+1.89%)
Sep 18, 2024 18.28 18.28 17.80 18.00 56,508 -0.10(-0.55%)
Sep 17, 2024 18.05 18.26 17.91 18.10 58,980 +0.10(+0.56%)
Sep 16, 2024 17.77 18.00 17.71 18.00 25,638 +0.33(+1.87%)
Sep 13, 2024 17.61 17.72 17.60 17.67 10,359 +0.07(+0.40%)
Sep 12, 2024 17.42 17.67 17.37 17.60 22,460 +0.15(+0.86%)
Sep 11, 2024 17.54 17.56 17.30 17.45 14,374 -0.05(-0.29%)
Sep 10, 2024 17.49 17.71 17.24 17.50 47,936 +0.06(+0.34%)
Sep 09, 2024 17.12 17.44 17.03 17.44 23,949 +0.50(+2.96%)
Sep 06, 2024 16.90 17.12 16.78 16.94 26,535 -0.03(-0.17%)
Sep 05, 2024 16.81 17.07 16.81 16.97 38,811 +0.16(+0.94%)
Sep 04, 2024 16.63 16.92 16.60 16.81 33,919 +0.31(+1.91%)
Sep 03, 2024 16.61 16.65 16.48 16.50 13,300 +0.02(+0.12%)
Aug 30, 2024 16.78 16.89 16.34 16.48 136,283 -0.30(-1.76%)
Aug 29, 2024 16.87 16.91 16.67 16.77 60,040 +0.05(+0.29%)
Aug 28, 2024 16.56 16.77 16.55 16.72 51,298 +0.13(+0.77%)
Aug 27, 2024 16.48 16.67 16.41 16.59 39,284 -0.01(-0.06%)
Aug 26, 2024 16.71 16.72 16.45 16.60 20,910 -0.10(-0.59%)
Aug 23, 2024 16.48 16.70 16.46 16.70 19,610 +0.30(+1.86%)
Aug 22, 2024 16.39 16.69 16.36 16.40 18,984 +0.05(+0.30%)
Aug 21, 2024 16.57 16.62 16.33 16.35 17,362 -0.09(-0.54%)
Aug 20, 2024 16.48 16.71 16.40 16.44 26,476 -0.21(-1.24%)
Aug 19, 2024 16.41 16.70 16.23 16.64 26,586 +0.27(+1.62%)
Aug 16, 2024 16.09 16.47 16.09 16.38 20,296 +0.29(+1.77%)
Aug 15, 2024 16.20 16.33 16.08 16.09 46,507 -0.10(-0.61%)
Aug 14, 2024 16.32 16.62 16.16 16.19 25,069 -0.04(-0.24%)
Aug 13, 2024 16.10 16.32 16.10 16.23 31,180 +0.07(+0.43%)
Aug 12, 2024 16.21 16.23 15.98 16.16 18,350 -0.05(-0.30%)
Aug 09, 2024 16.63 16.63 16.11 16.21 41,846 -0.41(-2.48%)
Aug 08, 2024 16.61 16.72 16.43 16.62 33,653 -0.02(-0.12%)
Aug 07, 2024 16.72 16.72 16.48 16.64 32,832 -0.08(-0.47%)
Aug 06, 2024 16.33 16.72 16.25 16.72 17,119 +0.45(+2.78%)
Aug 05, 2024 16.37 16.53 16.03 16.27 14,555 -0.42(-2.53%)
Aug 02, 2024 16.60 16.70 16.54 16.69 22,862 +0.00(+0.00%)
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.