Skip to main content

Brighthouse Financial Inc 6.25% Junior (NQ: BHFAL )

25.00 +0.21 (+0.85%)
Streaming Delayed Price Updated: 3:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 19.97 20.49 19.59 19.59 15,264 -0.17(-0.87%)
May 05, 2023 19.17 20.08 18.47 19.76 21,481 +0.84(+4.45%)
May 04, 2023 20.24 20.24 18.89 18.92 29,370 -1.49(-7.30%)
May 03, 2023 21.12 21.12 20.40 20.41 11,256 -0.55(-2.62%)
May 02, 2023 21.33 21.71 20.78 20.96 14,020 -0.65(-3.00%)
May 01, 2023 21.67 21.83 21.33 21.60 17,010 -0.17(-0.79%)
Apr 28, 2023 21.55 21.83 21.37 21.78 56,341 +0.04(+0.17%)
Apr 27, 2023 21.34 21.78 21.34 21.74 12,298 +0.35(+1.64%)
Apr 26, 2023 21.51 21.78 21.33 21.39 21,471 -0.22(-1.00%)
Apr 25, 2023 21.26 21.60 21.26 21.60 17,152 +0.11(+0.50%)
Apr 24, 2023 21.42 21.51 21.07 21.50 9,622 +0.12(+0.55%)
Apr 21, 2023 21.17 21.60 21.15 21.38 24,855 -0.08(-0.38%)
Apr 20, 2023 21.05 21.60 20.73 21.46 5,496 +0.36(+1.73%)
Apr 19, 2023 21.06 21.24 20.70 21.10 25,336 -0.06(-0.28%)
Apr 18, 2023 21.23 21.60 20.91 21.15 6,161 -0.03(-0.13%)
Apr 17, 2023 21.44 21.58 21.15 21.18 19,086 -0.42(-1.96%)
Apr 14, 2023 21.60 21.60 21.34 21.60 16,597 +0.00(+0.00%)
Apr 13, 2023 21.41 21.65 21.18 21.60 18,686 +0.03(+0.13%)
Apr 12, 2023 20.13 21.60 20.13 21.58 37,626 +1.60(+8.02%)
Apr 11, 2023 20.68 20.69 19.97 19.97 22,666 -0.65(-3.14%)
Apr 10, 2023 20.60 20.91 20.27 20.62 14,427 -0.05(-0.26%)
Apr 06, 2023 20.29 20.69 19.94 20.68 8,731 +0.23(+1.15%)
Apr 05, 2023 19.93 20.64 19.80 20.44 33,909 +0.42(+2.11%)
Apr 04, 2023 19.89 20.20 19.71 20.02 33,597 +0.17(+0.86%)
Apr 03, 2023 20.02 20.23 19.80 19.85 18,386 +0.12(+0.59%)
Mar 31, 2023 19.96 20.30 19.73 19.73 84,006 -0.18(-0.90%)
Mar 30, 2023 20.07 20.24 19.70 19.91 16,033 -0.16(-0.81%)
Mar 29, 2023 18.98 20.14 18.98 20.07 24,294 +1.34(+7.16%)
Mar 28, 2023 18.51 19.24 18.45 18.73 9,391 +0.23(+1.26%)
Mar 27, 2023 18.51 19.24 18.25 18.50 22,663 +0.28(+1.53%)
Mar 24, 2023 18.41 18.47 17.72 18.22 26,690 -0.10(-0.54%)
Mar 23, 2023 18.83 19.10 18.23 18.32 17,847 -0.27(-1.45%)
Mar 22, 2023 18.74 19.29 18.57 18.59 42,209 -0.17(-0.91%)
Mar 21, 2023 18.96 19.16 18.53 18.76 61,290 +0.04(+0.19%)
Mar 20, 2023 20.45 21.32 18.53 18.72 25,477 -1.24(-6.20%)
Mar 17, 2023 21.34 21.34 19.96 19.96 19,747 -1.38(-6.45%)
Mar 16, 2023 20.20 21.62 19.89 21.34 33,801 +0.95(+4.66%)
Mar 15, 2023 20.35 20.46 19.43 20.39 36,504 -0.07(-0.35%)
Mar 14, 2023 20.16 21.15 19.85 20.46 33,545 +0.95(+4.84%)
Mar 13, 2023 20.50 20.69 19.52 19.52 28,956 -1.45(-6.91%)
Mar 10, 2023 21.24 21.81 20.61 20.96 11,003 -0.50(-2.31%)
Mar 09, 2023 21.78 21.83 21.20 21.46 14,912 -0.37(-1.69%)
Mar 08, 2023 22.22 22.25 21.69 21.83 15,161 -0.37(-1.66%)
Mar 07, 2023 22.19 22.23 21.64 22.20 19,528 +0.03(+0.12%)
Mar 06, 2023 22.28 22.30 21.84 22.17 28,662 -0.10(-0.44%)
Mar 03, 2023 22.05 22.29 21.86 22.27 9,819 +0.23(+1.06%)
Mar 02, 2023 21.92 22.04 21.83 22.04 12,550 +0.02(+0.11%)
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.