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 (%)
Jun 30, 2020 25.51 25.70 25.07 25.12 97,613 -0.48(-1.88%)
Jun 29, 2020 25.14 25.61 25.14 25.60 23,389 +0.30(+1.17%)
Jun 26, 2020 25.30 25.40 25.16 25.30 29,300 -0.02(-0.06%)
Jun 25, 2020 24.94 25.43 24.94 25.32 29,845 +0.23(+0.92%)
Jun 24, 2020 25.27 25.30 24.85 25.09 51,895 -0.17(-0.67%)
Jun 23, 2020 25.71 25.71 25.26 25.26 10,371 -0.20(-0.79%)
Jun 22, 2020 25.93 25.94 25.31 25.46 12,738 -0.44(-1.70%)
Jun 19, 2020 25.74 25.94 25.74 25.90 12,600 +0.16(+0.62%)
Jun 18, 2020 25.60 25.75 25.29 25.74 11,986 +0.10(+0.39%)
Jun 17, 2020 25.62 25.68 25.62 25.64 4,394 -0.14(-0.54%)
Jun 16, 2020 25.80 25.81 25.21 25.78 25,053 +0.23(+0.90%)
Jun 15, 2020 25.02 25.57 24.86 25.55 14,355 +0.46(+1.83%)
Jun 12, 2020 25.01 25.53 25.01 25.09 35,800 +0.33(+1.33%)
Jun 11, 2020 25.56 25.56 24.15 24.76 49,528 -1.21(-4.66%)
Jun 10, 2020 25.96 26.05 25.59 25.97 11,442 -0.12(-0.46%)
Jun 09, 2020 26.13 26.23 25.79 26.09 29,278 -0.33(-1.25%)
Jun 08, 2020 25.87 26.50 25.87 26.42 30,603 +0.28(+1.07%)
Jun 05, 2020 26.26 26.37 26.14 26.14 13,300 +0.07(+0.27%)
Jun 04, 2020 25.80 26.15 25.79 26.07 23,902 +0.18(+0.70%)
Jun 03, 2020 25.98 25.98 25.52 25.89 21,441 -0.11(-0.42%)
Jun 02, 2020 25.43 26.00 25.43 26.00 15,867 +0.15(+0.58%)
Jun 01, 2020 25.52 25.90 25.52 25.85 9,546 -0.15(-0.58%)
May 29, 2020 25.80 26.00 25.42 26.00 24,200 +0.00(+0.00%)
May 28, 2020 26.07 26.10 25.74 26.00 17,709 -0.05(-0.19%)
May 27, 2020 25.69 26.05 25.69 26.05 17,837 +0.46(+1.80%)
May 26, 2020 25.84 25.97 25.22 25.59 17,522 -0.18(-0.70%)
May 22, 2020 25.40 25.89 25.40 25.77 17,000 +0.40(+1.58%)
May 21, 2020 25.36 25.55 25.30 25.37 42,540 -0.25(-0.98%)
May 20, 2020 25.19 25.72 25.11 25.62 48,812 +0.60(+2.40%)
May 19, 2020 25.19 25.20 24.80 25.02 62,615 -0.18(-0.71%)
May 18, 2020 25.69 25.91 24.88 25.20 274,647 -0.30(-1.18%)
May 15, 2020 25.37 25.68 25.19 25.50 15,300 +0.15(+0.59%)
May 14, 2020 25.01 25.52 24.61 25.35 53,075 +0.14(+0.56%)
May 13, 2020 25.13 25.40 25.03 25.21 37,857 -0.19(-0.75%)
May 12, 2020 25.53 25.53 25.36 25.40 18,778 +0.03(+0.12%)
May 11, 2020 25.04 25.41 25.02 25.37 14,272 +0.17(+0.67%)
May 08, 2020 25.10 25.25 25.09 25.20 22,800 +0.12(+0.50%)
May 07, 2020 25.07 25.28 25.06 25.07 9,825 +0.20(+0.78%)
May 06, 2020 25.16 25.18 24.73 24.88 21,946 -0.27(-1.07%)
May 05, 2020 25.45 25.45 25.15 25.15 18,956 -0.30(-1.18%)
May 04, 2020 25.25 25.51 24.91 25.45 22,674 +0.20(+0.79%)
May 01, 2020 25.26 25.26 24.95 25.25 13,000 -0.04(-0.16%)
Apr 30, 2020 25.20 25.65 25.20 25.29 57,005 +0.03(+0.12%)
Apr 29, 2020 25.20 25.39 25.02 25.26 16,351 +0.21(+0.84%)
Apr 28, 2020 25.52 25.52 25.05 25.05 15,497 -0.38(-1.49%)
Apr 27, 2020 25.30 25.51 25.30 25.43 17,701 -0.16(-0.63%)
Apr 24, 2020 25.56 25.59 25.10 25.59 25,000 +0.03(+0.12%)
Apr 23, 2020 25.30 25.57 25.28 25.56 60,727 +0.46(+1.83%)
Apr 22, 2020 24.94 25.25 24.83 25.10 35,788 +0.29(+1.17%)
Apr 21, 2020 24.70 24.95 24.24 24.81 37,320 -0.13(-0.52%)
Apr 20, 2020 25.00 25.00 24.74 24.94 18,899 -0.22(-0.87%)
Apr 17, 2020 25.01 25.20 25.00 25.16 21,300 +0.05(+0.20%)
Apr 16, 2020 24.80 25.16 24.51 25.11 18,097 +0.24(+0.97%)
Apr 15, 2020 24.84 24.99 24.11 24.87 30,993 -0.22(-0.87%)
Apr 14, 2020 24.74 25.20 24.64 25.09 21,639 +0.74(+3.06%)
Apr 13, 2020 25.05 25.05 24.00 24.34 20,569 -0.56(-2.27%)
Apr 09, 2020 24.58 25.59 24.58 24.91 80,000 +0.40(+1.63%)
Apr 08, 2020 24.15 24.79 23.57 24.51 38,166 +0.41(+1.70%)
Apr 07, 2020 23.59 24.20 23.50 24.10 28,817 +0.92(+3.97%)
Apr 06, 2020 21.79 23.80 21.79 23.18 10,899 +0.99(+4.46%)
Apr 03, 2020 21.53 22.77 21.40 22.19 20,700 -0.99(-4.27%)
Apr 02, 2020 21.83 23.56 21.20 23.18 39,927 -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.