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 (%)
Nov 30, 2023 21.05 21.47 21.03 21.26 61,431 -0.05(-0.23%)
Nov 29, 2023 21.09 21.46 21.00 21.31 27,046 +0.36(+1.72%)
Nov 28, 2023 20.89 21.14 20.85 20.95 24,796 +0.05(+0.24%)
Nov 27, 2023 20.69 21.15 20.69 20.90 16,534 +0.21(+1.01%)
Nov 24, 2023 20.59 20.89 20.59 20.69 6,714 -0.02(-0.10%)
Nov 22, 2023 21.07 21.07 20.58 20.71 26,107 -0.19(-0.91%)
Nov 21, 2023 21.06 21.34 20.77 20.90 21,997 -0.33(-1.55%)
Nov 20, 2023 21.01 21.34 21.01 21.23 27,618 +0.18(+0.86%)
Nov 17, 2023 21.00 21.33 21.00 21.05 26,918 -0.02(-0.09%)
Nov 16, 2023 20.70 21.13 20.70 21.07 29,454 +0.19(+0.91%)
Nov 15, 2023 20.59 20.96 20.52 20.88 16,282 +0.22(+1.06%)
Nov 14, 2023 20.67 20.92 20.43 20.66 40,366 +0.40(+1.97%)
Nov 13, 2023 19.95 20.31 19.95 20.26 19,318 +0.20(+1.00%)
Nov 10, 2023 19.85 20.26 19.64 20.06 31,790 +0.28(+1.42%)
Nov 09, 2023 20.32 20.34 19.59 19.78 34,738 -0.67(-3.28%)
Nov 08, 2023 20.25 20.55 20.21 20.45 29,963 +0.21(+1.04%)
Nov 07, 2023 20.71 20.76 20.01 20.24 36,036 -0.64(-3.07%)
Nov 06, 2023 20.77 21.12 20.70 20.88 16,163 -0.07(-0.33%)
Nov 03, 2023 20.63 21.08 20.59 20.95 27,233 +0.37(+1.80%)
Nov 02, 2023 20.39 20.90 20.39 20.58 30,067 +0.56(+2.80%)
Nov 01, 2023 19.76 20.24 19.72 20.02 29,761 +0.42(+2.14%)
Oct 31, 2023 19.44 19.68 19.24 19.60 42,736 +0.21(+1.08%)
Oct 30, 2023 19.57 19.59 19.10 19.39 27,151 -0.17(-0.87%)
Oct 27, 2023 20.22 20.64 19.40 19.56 22,343 -0.54(-2.69%)
Oct 26, 2023 20.24 20.52 20.02 20.10 3,850 -0.19(-0.94%)
Oct 25, 2023 20.55 20.55 20.15 20.29 5,485 -0.08(-0.39%)
Oct 24, 2023 20.55 21.04 20.08 20.37 16,205 -0.12(-0.59%)
Oct 23, 2023 20.55 21.60 20.49 20.49 17,752 -0.05(-0.24%)
Oct 20, 2023 20.51 20.63 20.50 20.54 13,387 -0.15(-0.72%)
Oct 19, 2023 20.92 21.11 20.52 20.69 15,151 -0.16(-0.77%)
Oct 18, 2023 20.86 20.95 20.67 20.85 10,290 -0.17(-0.81%)
Oct 17, 2023 21.30 21.51 21.02 21.02 8,700 -0.63(-2.91%)
Oct 16, 2023 21.60 21.79 21.45 21.65 21,713 +0.03(+0.14%)
Oct 13, 2023 22.23 22.23 21.56 21.62 15,674 -0.58(-2.61%)
Oct 12, 2023 22.80 22.80 22.14 22.20 9,367 -0.64(-2.80%)
Oct 11, 2023 22.62 23.00 22.57 22.84 6,106 +0.25(+1.11%)
Oct 10, 2023 22.35 22.69 22.26 22.59 5,483 +0.26(+1.16%)
Oct 09, 2023 22.25 22.38 22.25 22.33 3,402 +0.09(+0.40%)
Oct 06, 2023 22.18 22.39 22.03 22.24 7,484 -0.07(-0.31%)
Oct 05, 2023 22.31 22.53 22.20 22.31 26,964 -0.03(-0.13%)
Oct 04, 2023 22.37 22.87 22.34 22.34 16,425 -0.04(-0.18%)
Oct 03, 2023 22.75 23.39 22.33 22.38 17,730 -0.61(-2.65%)
Oct 02, 2023 23.25 23.39 22.77 22.99 5,676 -0.50(-2.13%)
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%)
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.