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 (%)
Sep 29, 2023 21.72 21.92 21.47 21.91 67,277 +0.48(+2.22%)
Sep 28, 2023 21.24 21.64 21.23 21.43 13,324 +0.05(+0.23%)
Sep 27, 2023 21.43 21.64 21.10 21.38 18,500 -0.07(-0.32%)
Sep 26, 2023 21.50 21.72 21.43 21.45 15,432 -0.28(-1.31%)
Sep 25, 2023 21.29 21.73 21.60 21.73 9,000 -0.04(-0.19%)
Sep 22, 2023 21.07 21.78 21.07 21.78 9,577 +0.26(+1.19%)
Sep 21, 2023 21.05 21.90 21.05 21.52 8,456 -0.31(-1.43%)
Sep 20, 2023 22.15 22.26 21.74 21.83 9,420 -0.04(-0.17%)
Sep 19, 2023 21.73 22.06 21.59 21.87 12,468 +0.05(+0.21%)
Sep 18, 2023 21.44 22.12 21.44 21.82 8,294 -0.19(-0.85%)
Sep 15, 2023 21.84 22.28 21.64 22.01 22,219 +0.20(+0.90%)
Sep 14, 2023 21.22 21.81 20.91 21.81 15,099 +0.64(+3.04%)
Sep 13, 2023 21.29 21.32 20.87 21.17 11,573 +0.14(+0.67%)
Sep 12, 2023 21.11 21.21 20.71 21.03 14,140 -0.06(-0.27%)
Sep 11, 2023 21.64 21.64 21.09 21.09 12,204 -0.34(-1.57%)
Sep 08, 2023 21.49 21.59 21.31 21.42 10,251 -0.05(-0.24%)
Sep 07, 2023 21.32 21.48 21.19 21.47 5,855 +0.14(+0.63%)
Sep 06, 2023 20.87 21.59 20.87 21.34 22,612 +0.03(+0.13%)
Sep 05, 2023 21.44 21.57 21.31 21.31 7,218 -0.37(-1.72%)
Sep 01, 2023 21.45 21.88 21.45 21.68 3,572 +0.00(+0.00%)
Aug 31, 2023 21.07 21.71 20.93 21.68 43,470 +0.77(+3.66%)
Aug 30, 2023 20.93 21.09 20.73 20.92 15,628 -0.03(-0.15%)
Aug 29, 2023 21.18 21.18 20.81 20.95 24,701 -0.13(-0.63%)
Aug 28, 2023 21.45 21.45 21.08 21.08 6,172 -0.25(-1.16%)
Aug 25, 2023 20.90 21.45 20.86 21.33 9,463 +0.24(+1.13%)
Aug 24, 2023 21.11 21.45 21.09 21.09 5,769 -0.17(-0.82%)
Aug 23, 2023 20.64 21.35 20.64 21.27 6,329 +0.17(+0.83%)
Aug 22, 2023 20.73 21.09 20.64 21.09 10,408 +0.31(+1.50%)
Aug 21, 2023 20.76 21.50 20.63 20.78 11,967 +0.02(+0.09%)
Aug 18, 2023 21.15 21.15 20.46 20.76 5,400 -0.08(-0.40%)
Aug 17, 2023 21.02 21.27 20.58 20.84 9,232 -0.33(-1.56%)
Aug 16, 2023 21.27 21.38 20.78 21.17 14,725 -0.27(-1.24%)
Aug 15, 2023 21.67 21.67 21.44 21.44 6,883 +0.01(+0.04%)
Aug 14, 2023 21.90 21.90 21.43 21.43 5,436 -0.11(-0.51%)
Aug 11, 2023 21.50 21.59 21.45 21.54 9,526 -0.17(-0.80%)
Aug 10, 2023 21.55 21.90 21.55 21.72 16,504 +0.09(+0.40%)
Aug 09, 2023 21.60 21.88 21.49 21.63 5,819 -0.19(-0.86%)
Aug 08, 2023 21.44 22.16 21.44 21.82 3,268 +0.22(+1.02%)
Aug 07, 2023 21.25 21.98 21.25 21.60 3,397 +0.38(+1.77%)
Aug 04, 2023 21.47 21.61 21.22 21.22 2,769 -0.28(-1.32%)
Aug 03, 2023 21.55 21.98 21.28 21.50 12,821 -0.26(-1.18%)
Aug 02, 2023 21.59 21.76 21.45 21.76 3,397 -0.21(-0.96%)
Aug 01, 2023 21.96 22.09 21.51 21.97 8,220 -0.23(-1.03%)
Jul 31, 2023 21.94 22.23 21.86 22.20 27,424 +0.29(+1.34%)
Jul 28, 2023 21.83 21.94 21.70 21.91 10,939 +0.03(+0.13%)
Jul 27, 2023 21.01 21.91 21.00 21.88 43,300 +0.78(+3.69%)
Jul 26, 2023 20.81 21.15 20.57 21.10 19,395 +0.38(+1.86%)
Jul 25, 2023 20.72 20.74 20.50 20.72 8,663 +0.10(+0.49%)
Jul 24, 2023 20.70 20.92 20.47 20.62 13,174 -0.13(-0.62%)
Jul 21, 2023 20.62 20.88 20.62 20.74 9,345 +0.11(+0.53%)
Jul 20, 2023 20.84 20.84 20.46 20.63 8,830 -0.21(-1.01%)
Jul 19, 2023 20.54 20.86 20.50 20.84 15,219 +0.18(+0.89%)
Jul 18, 2023 20.62 20.66 20.35 20.66 21,863 +0.41(+2.04%)
Jul 17, 2023 20.70 20.70 20.20 20.25 13,486 -0.31(-1.52%)
Jul 14, 2023 20.70 20.83 20.52 20.56 9,799 -0.28(-1.32%)
Jul 13, 2023 20.73 20.84 20.62 20.84 8,852 +0.23(+1.11%)
Jul 12, 2023 20.61 20.77 20.53 20.61 18,167 +0.12(+0.58%)
Jul 11, 2023 20.39 20.54 20.18 20.49 14,937 +0.09(+0.43%)
Jul 10, 2023 20.47 20.56 20.35 20.40 11,080 -0.11(-0.51%)
Jul 07, 2023 20.28 20.62 20.28 20.51 7,880 +0.11(+0.54%)
Jul 06, 2023 20.56 20.56 19.95 20.40 25,557 -0.22(-1.07%)
Jul 05, 2023 20.62 20.91 20.51 20.62 10,098 -0.09(-0.42%)
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.