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 (%)
May 31, 2019 25.72 25.85 25.55 25.55 83,600 -0.30(-1.16%)
May 30, 2019 25.95 25.96 25.80 25.85 62,014 -0.26(-1.00%)
May 29, 2019 25.94 26.15 25.87 26.11 59,336 +0.19(+0.73%)
May 28, 2019 25.84 25.94 25.84 25.92 31,684 +0.08(+0.31%)
May 24, 2019 25.79 25.84 25.71 25.84 11,200 +0.12(+0.45%)
May 23, 2019 25.75 25.81 25.60 25.73 35,788 +0.01(+0.02%)
May 22, 2019 25.54 25.74 25.54 25.72 22,324 +0.11(+0.43%)
May 21, 2019 25.47 25.78 25.47 25.61 74,689 +0.04(+0.16%)
May 20, 2019 25.89 25.94 25.57 25.57 35,760 -0.26(-1.01%)
May 17, 2019 25.84 25.95 25.82 25.83 39,800 -0.01(-0.04%)
May 16, 2019 25.80 25.84 25.76 25.84 38,055 +0.05(+0.19%)
May 15, 2019 25.67 25.80 25.53 25.79 46,501 +0.18(+0.70%)
May 14, 2019 25.65 25.75 25.47 25.61 48,384 +0.01(+0.04%)
May 13, 2019 25.74 25.80 25.60 25.60 39,391 -0.18(-0.70%)
May 10, 2019 25.75 25.80 25.66 25.78 25,800 +0.06(+0.23%)
May 09, 2019 25.71 25.74 25.47 25.72 47,622 +0.07(+0.27%)
May 08, 2019 25.65 25.71 25.50 25.65 36,059 +0.03(+0.12%)
May 07, 2019 25.50 25.64 25.41 25.62 35,549 +0.04(+0.16%)
May 06, 2019 25.48 25.61 25.41 25.58 21,909 +0.07(+0.27%)
May 03, 2019 25.67 25.80 25.50 25.51 42,100 -0.16(-0.62%)
May 02, 2019 25.65 25.76 25.65 25.67 36,761 +0.02(+0.08%)
May 01, 2019 25.71 25.78 25.64 25.65 39,481 -0.01(-0.04%)
Apr 30, 2019 25.93 25.93 25.66 25.66 97,905 -0.20(-0.75%)
Apr 29, 2019 25.72 25.91 25.72 25.86 41,139 +0.11(+0.41%)
Apr 26, 2019 25.57 25.79 25.57 25.75 37,400 +0.06(+0.23%)
Apr 25, 2019 25.73 25.73 25.44 25.69 64,489 -0.03(-0.12%)
Apr 24, 2019 25.67 25.72 25.60 25.72 81,792 +0.09(+0.35%)
Apr 23, 2019 25.65 25.82 25.55 25.63 76,345 -0.03(-0.12%)
Apr 22, 2019 25.55 25.66 25.50 25.66 65,393 +0.05(+0.20%)
Apr 18, 2019 25.50 25.62 25.50 25.61 81,600 +0.08(+0.31%)
Apr 17, 2019 25.49 25.58 25.45 25.53 72,613 +0.09(+0.36%)
Apr 16, 2019 25.38 25.48 25.35 25.44 64,099 +0.09(+0.36%)
Apr 15, 2019 25.32 25.35 25.22 25.35 67,381 +0.12(+0.49%)
Apr 12, 2019 25.22 25.37 25.17 25.23 86,300 -0.01(-0.04%)
Apr 11, 2019 25.21 25.28 25.15 25.23 76,939 +0.08(+0.34%)
Apr 10, 2019 25.25 25.30 25.10 25.15 76,904 +0.02(+0.08%)
Apr 09, 2019 25.30 25.35 25.13 25.13 112,761 -0.12(-0.48%)
Apr 08, 2019 25.29 25.37 25.21 25.25 55,503 +0.02(+0.08%)
Apr 05, 2019 25.25 25.30 25.15 25.23 90,900 +0.03(+0.12%)
Apr 04, 2019 25.20 25.24 25.16 25.20 65,164 +0.01(+0.04%)
Apr 03, 2019 25.20 25.21 25.15 25.19 51,504 -0.01(-0.04%)
Apr 02, 2019 25.13 25.24 25.11 25.20 108,798 +0.01(+0.04%)
Apr 01, 2019 25.14 25.20 25.05 25.19 85,108 +0.05(+0.20%)
Mar 29, 2019 25.15 25.16 25.05 25.14 193,700 +0.00(+0.00%)
Mar 28, 2019 25.18 25.20 25.05 25.14 117,781 +0.05(+0.20%)
Mar 27, 2019 25.04 25.14 24.90 25.09 144,445 +0.04(+0.16%)
Mar 26, 2019 25.00 25.09 24.93 25.05 140,948 +0.07(+0.28%)
Mar 25, 2019 24.90 24.98 24.85 24.98 60,867 +0.16(+0.64%)
Mar 22, 2019 24.96 24.96 24.60 24.82 63,000 -0.07(-0.28%)
Mar 21, 2019 24.75 25.00 24.73 24.89 85,314 +0.05(+0.20%)
Mar 20, 2019 24.47 24.84 24.33 24.84 97,484 +0.38(+1.57%)
Mar 19, 2019 24.35 24.48 24.35 24.46 82,693 +0.05(+0.19%)
Mar 18, 2019 24.65 24.65 24.20 24.41 230,501 -0.14(-0.57%)
Mar 15, 2019 24.70 24.70 24.51 24.55 104,200 -0.02(-0.07%)
Mar 14, 2019 24.67 24.80 24.55 24.57 106,772 -0.03(-0.13%)
Mar 13, 2019 24.61 24.85 24.56 24.60 138,426 +0.00(+0.00%)
Mar 12, 2019 24.65 24.79 24.50 24.60 246,004 -0.14(-0.57%)
Mar 11, 2019 25.00 25.00 24.61 24.74 98,649 -0.17(-0.68%)
Mar 08, 2019 24.90 24.99 24.60 24.91 66,200 +0.11(+0.44%)
Mar 07, 2019 25.00 25.00 24.70 24.80 94,296 -0.18(-0.72%)
Mar 06, 2019 25.05 25.05 24.91 24.98 70,803 -0.11(-0.44%)
Mar 05, 2019 25.00 25.09 24.84 25.09 92,346 +0.09(+0.36%)
Mar 04, 2019 24.99 25.00 24.86 25.00 85,489 +0.10(+0.40%)
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.