Skip to main content

Brighthouse Financial Inc 6.25% Junior (NQ: BHFAL )

24.79 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 21.60 22.23 21.16 22.23 84,852 +0.78(+3.64%)
May 30, 2023 21.24 21.72 21.16 21.45 16,807 -0.05(-0.21%)
May 26, 2023 21.19 21.53 20.97 21.49 11,925 +0.31(+1.45%)
May 25, 2023 20.84 21.52 20.71 21.19 6,757 -0.13(-0.59%)
May 24, 2023 20.64 21.37 20.64 21.31 5,586 +0.24(+1.16%)
May 23, 2023 20.99 21.17 20.78 21.07 15,212 +0.01(+0.04%)
May 22, 2023 20.84 21.07 20.55 21.06 7,883 +0.29(+1.39%)
May 19, 2023 21.10 21.11 20.69 20.77 14,842 -0.28(-1.33%)
May 18, 2023 20.83 21.15 20.30 21.05 13,493 +0.09(+0.43%)
May 17, 2023 20.47 21.19 19.87 20.96 20,765 +0.60(+2.97%)
May 16, 2023 20.01 20.36 19.67 20.36 21,558 +0.37(+1.85%)
May 15, 2023 19.92 20.02 19.49 19.99 6,706 +0.05(+0.27%)
May 12, 2023 19.76 20.26 19.61 19.93 16,218 +0.23(+1.19%)
May 11, 2023 19.61 19.83 19.08 19.70 30,518 +0.20(+1.02%)
May 10, 2023 19.69 19.83 19.30 19.50 9,994 -0.08(-0.40%)
May 09, 2023 19.50 19.58 19.00 19.58 21,699 -0.04(-0.20%)
May 08, 2023 20.00 20.52 19.62 19.62 15,241 -0.17(-0.87%)
May 05, 2023 19.20 20.11 18.50 19.79 21,448 +0.84(+4.45%)
May 04, 2023 20.27 20.27 18.91 18.95 29,324 -1.49(-7.30%)
May 03, 2023 21.15 21.15 20.43 20.44 11,239 -0.55(-2.62%)
May 02, 2023 21.37 21.75 20.81 20.99 13,998 -0.65(-3.00%)
May 01, 2023 21.70 21.86 21.37 21.64 16,983 -0.17(-0.79%)
Apr 28, 2023 21.59 21.86 21.40 21.81 56,253 +0.04(+0.17%)
Apr 27, 2023 21.38 21.81 21.38 21.77 12,279 +0.35(+1.64%)
Apr 26, 2023 21.55 21.82 21.37 21.42 21,438 -0.22(-1.00%)
Apr 25, 2023 21.30 21.64 21.30 21.64 17,125 +0.11(+0.50%)
Apr 24, 2023 21.46 21.55 21.11 21.53 9,607 +0.12(+0.55%)
Apr 21, 2023 21.20 21.64 21.19 21.41 24,816 -0.08(-0.38%)
Apr 20, 2023 21.08 21.64 20.76 21.49 5,488 +0.37(+1.73%)
Apr 19, 2023 21.10 21.28 20.74 21.13 25,296 -0.06(-0.28%)
Apr 18, 2023 21.27 21.64 20.94 21.19 6,151 -0.03(-0.13%)
Apr 17, 2023 21.48 21.61 21.19 21.21 19,056 -0.42(-1.96%)
Apr 14, 2023 21.64 21.64 21.37 21.64 16,572 +0.00(+0.00%)
Apr 13, 2023 21.45 21.68 21.22 21.64 18,657 +0.03(+0.13%)
Apr 12, 2023 20.16 21.64 20.16 21.61 37,567 +1.60(+8.02%)
Apr 11, 2023 20.71 20.72 20.01 20.01 22,631 -0.65(-3.14%)
Apr 10, 2023 20.63 20.94 20.31 20.66 14,404 -0.05(-0.26%)
Apr 06, 2023 20.32 20.72 19.97 20.71 8,718 +0.23(+1.14%)
Apr 05, 2023 19.96 20.67 19.83 20.47 33,856 +0.42(+2.11%)
Apr 04, 2023 19.92 20.23 19.74 20.05 33,544 +0.17(+0.86%)
Apr 03, 2023 20.05 20.27 19.83 19.88 18,357 +0.12(+0.59%)
Mar 31, 2023 19.99 20.33 19.76 19.76 83,875 -0.18(-0.90%)
Mar 30, 2023 20.11 20.27 19.73 19.94 16,008 -0.16(-0.81%)
Mar 29, 2023 19.01 20.17 19.01 20.11 24,256 +1.34(+7.16%)
Mar 28, 2023 18.54 19.27 18.48 18.76 9,376 +0.23(+1.27%)
Mar 27, 2023 18.54 19.27 18.27 18.53 22,628 +0.28(+1.53%)
Mar 24, 2023 18.44 18.50 17.75 18.25 26,648 -0.10(-0.54%)
Mar 23, 2023 18.86 19.13 18.26 18.35 17,819 -0.27(-1.45%)
Mar 22, 2023 18.77 19.32 18.60 18.62 42,144 -0.17(-0.91%)
Mar 21, 2023 18.99 19.19 18.55 18.79 61,195 +0.04(+0.19%)
Mar 20, 2023 20.48 21.35 18.55 18.75 25,437 -1.24(-6.20%)
Mar 17, 2023 21.38 21.38 19.99 19.99 19,716 -1.38(-6.45%)
Mar 16, 2023 20.23 21.66 19.92 21.37 33,748 +0.95(+4.66%)
Mar 15, 2023 20.38 20.49 19.46 20.42 36,447 -0.07(-0.35%)
Mar 14, 2023 20.20 21.19 19.88 20.49 33,493 +0.95(+4.84%)
Mar 13, 2023 20.53 20.72 19.55 19.55 28,911 -1.45(-6.91%)
Mar 10, 2023 21.28 21.85 20.65 21.00 10,986 -0.50(-2.31%)
Mar 09, 2023 21.82 21.86 21.23 21.49 14,889 -0.37(-1.69%)
Mar 08, 2023 22.25 22.29 21.73 21.86 15,137 -0.37(-1.66%)
Mar 07, 2023 22.22 22.26 21.67 22.23 19,498 +0.03(+0.12%)
Mar 06, 2023 22.31 22.33 21.87 22.21 28,617 -0.10(-0.44%)
Mar 03, 2023 22.09 22.32 21.89 22.30 9,803 +0.23(+1.06%)
Mar 02, 2023 21.95 22.07 21.86 22.07 12,531 +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.