Skip to main content

Brighthouse Financial Inc 6.25% Junior (NQ: BHFAL )

25.03 +0.24 (+0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 19.65 19.80 19.36 19.80 31,771 +0.30(+1.53%)
May 28, 2020 19.56 19.58 19.31 19.51 23,604 -0.04(-0.19%)
May 27, 2020 19.28 19.54 19.28 19.54 23,774 +0.35(+1.80%)
May 26, 2020 19.39 19.48 18.92 19.20 23,355 -0.14(-0.70%)
May 22, 2020 19.06 19.42 19.06 19.33 22,659 +0.30(+1.58%)
May 21, 2020 19.03 19.17 18.98 19.03 56,701 -0.19(-0.98%)
May 20, 2020 18.90 19.30 18.84 19.22 65,061 +0.45(+2.40%)
May 19, 2020 18.90 18.91 18.61 18.77 83,459 -0.14(-0.71%)
May 18, 2020 19.27 19.44 18.67 18.91 366,076 -0.23(-1.18%)
May 15, 2020 19.03 19.27 18.90 19.13 20,393 +0.11(+0.59%)
May 14, 2020 18.76 19.15 18.46 19.02 70,743 +0.11(+0.56%)
May 13, 2020 18.85 19.06 18.78 18.91 50,459 -0.14(-0.75%)
May 12, 2020 19.15 19.15 19.03 19.06 25,029 +0.02(+0.12%)
May 11, 2020 18.79 19.06 18.77 19.03 19,023 +0.13(+0.67%)
May 08, 2020 18.83 18.94 18.82 18.91 30,390 +0.09(+0.50%)
May 07, 2020 18.81 18.97 18.80 18.81 13,095 +0.15(+0.78%)
May 06, 2020 18.88 18.89 18.55 18.67 29,251 -0.20(-1.07%)
May 05, 2020 19.09 19.09 18.87 18.87 25,266 -0.22(-1.18%)
May 04, 2020 18.94 19.14 18.69 19.09 30,222 +0.15(+0.79%)
May 01, 2020 18.95 18.95 18.72 18.94 17,327 -0.03(-0.16%)
Apr 30, 2020 18.91 19.24 18.91 18.97 75,981 +0.02(+0.12%)
Apr 29, 2020 18.91 19.05 18.77 18.95 21,794 +0.16(+0.84%)
Apr 28, 2020 19.15 19.15 18.79 18.79 20,655 -0.29(-1.49%)
Apr 27, 2020 18.98 19.14 18.98 19.08 23,593 -0.12(-0.63%)
Apr 24, 2020 19.18 19.20 18.83 19.20 33,322 +0.02(+0.12%)
Apr 23, 2020 18.98 19.18 18.97 19.18 80,942 +0.35(+1.83%)
Apr 22, 2020 18.71 18.94 18.63 18.83 47,701 +0.22(+1.17%)
Apr 21, 2020 18.53 18.72 18.18 18.61 49,743 -0.10(-0.52%)
Apr 20, 2020 18.76 18.76 18.56 18.71 25,190 -0.17(-0.87%)
Apr 17, 2020 18.76 18.91 18.76 18.88 28,390 +0.04(+0.20%)
Apr 16, 2020 18.61 18.88 18.39 18.84 24,121 +0.18(+0.97%)
Apr 15, 2020 18.64 18.75 18.09 18.66 41,310 -0.16(-0.87%)
Apr 14, 2020 18.56 18.91 18.49 18.82 28,842 +0.56(+3.06%)
Apr 13, 2020 18.79 18.79 18.01 18.26 27,416 -0.42(-2.27%)
Apr 09, 2020 18.44 19.20 18.44 18.69 106,631 +0.30(+1.63%)
Apr 08, 2020 18.12 18.60 17.68 18.39 50,871 +0.31(+1.70%)
Apr 07, 2020 17.70 18.16 17.63 18.08 38,410 +0.69(+3.97%)
Apr 06, 2020 16.35 17.86 16.35 17.39 14,527 +0.74(+4.46%)
Apr 03, 2020 16.15 17.08 16.06 16.65 27,590 -0.74(-4.27%)
Apr 02, 2020 16.38 17.68 15.91 17.39 53,218 -0.02(-0.09%)
Apr 01, 2020 18.19 18.19 15.73 17.41 59,076 -0.80(-4.41%)
Mar 31, 2020 17.71 18.37 17.56 18.21 65,498 +0.07(+0.37%)
Mar 30, 2020 17.44 18.37 17.26 18.14 41,706 +0.57(+3.25%)
Mar 27, 2020 18.01 18.12 17.44 17.57 49,317 -0.65(-3.58%)
Mar 26, 2020 18.25 18.53 17.26 18.22 99,506 +1.07(+6.26%)
Mar 25, 2020 15.83 18.47 15.76 17.15 79,114 +1.52(+9.69%)
Mar 24, 2020 13.91 15.83 13.65 15.64 76,664 +2.94(+23.17%)
Mar 23, 2020 13.92 15.53 10.82 12.69 71,777 -1.59(-11.13%)
Mar 20, 2020 14.34 16.36 13.89 14.28 103,566 +0.72(+5.30%)
Mar 19, 2020 13.50 13.89 12.17 13.56 185,408 +0.13(+0.96%)
Mar 18, 2020 17.02 17.08 10.36 13.44 104,009 -3.57(-21.00%)
Mar 17, 2020 17.56 17.56 16.78 17.01 79,977 +0.30(+1.80%)
Mar 16, 2020 17.62 18.34 16.71 16.71 97,550 -1.35(-7.46%)
Mar 13, 2020 17.86 18.86 16.90 18.05 90,637 +1.43(+8.57%)
Mar 12, 2020 18.76 18.76 16.57 16.63 96,101 -2.46(-12.91%)
Mar 11, 2020 19.12 19.19 18.77 19.09 59,411 -0.20(-1.01%)
Mar 10, 2020 19.54 19.54 18.57 19.29 64,665 +0.70(+3.79%)
Mar 09, 2020 18.82 18.82 17.07 18.58 82,230 -0.78(-4.02%)
Mar 06, 2020 19.65 19.65 19.24 19.36 46,384 -0.31(-1.55%)
Mar 05, 2020 19.89 19.96 19.58 19.67 20,978 -0.47(-2.32%)
Mar 04, 2020 19.87 20.17 19.81 20.14 36,474 +0.34(+1.71%)
Mar 03, 2020 19.64 20.17 19.64 19.80 38,658 +0.01(+0.04%)
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.