Skip to main content

Brighthouse Financial Inc (NQ: BHF )

46.90 -0.99 (-2.07%)
Streaming Delayed Price Updated: 11:42 AM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 47.25 48.33 46.88 47.89 567,437 +0.18(+0.38%)
Feb 22, 2024 48.06 48.32 47.29 47.71 393,108 -0.09(-0.19%)
Feb 21, 2024 47.71 47.93 47.06 47.80 331,377 +0.17(+0.36%)
Feb 20, 2024 46.96 48.01 46.93 47.63 359,964 +0.00(+0.00%)
Feb 16, 2024 48.24 48.53 47.55 47.63 427,894 -1.20(-2.46%)
Feb 15, 2024 47.76 49.68 47.76 48.83 643,120 +1.30(+2.74%)
Feb 14, 2024 46.98 48.32 45.94 47.53 899,222 +0.89(+1.91%)
Feb 13, 2024 46.20 47.30 44.52 46.64 1,765,908 -6.82(-12.76%)
Feb 12, 2024 53.11 54.73 53.05 53.46 783,616 +0.76(+1.44%)
Feb 09, 2024 52.69 52.84 51.76 52.70 304,301 +0.06(+0.11%)
Feb 08, 2024 52.00 52.64 51.50 52.64 309,741 +0.34(+0.65%)
Feb 07, 2024 51.87 52.51 51.60 52.30 295,360 +0.82(+1.59%)
Feb 06, 2024 51.13 51.83 51.08 51.48 496,790 +0.29(+0.57%)
Feb 05, 2024 51.00 51.51 50.51 51.19 285,726 +0.06(+0.12%)
Feb 02, 2024 50.26 51.35 50.16 51.13 290,831 +0.28(+0.55%)
Feb 01, 2024 51.47 51.94 49.69 50.85 338,477 -0.92(-1.78%)
Jan 31, 2024 53.18 53.44 51.65 51.77 538,823 -1.59(-2.98%)
Jan 30, 2024 53.39 53.70 53.22 53.36 228,630 -0.25(-0.47%)
Jan 29, 2024 53.69 53.69 53.11 53.61 253,997 -0.11(-0.20%)
Jan 26, 2024 53.50 54.06 53.42 53.72 313,618 +0.14(+0.26%)
Jan 25, 2024 52.32 53.58 52.17 53.58 372,496 +1.68(+3.24%)
Jan 24, 2024 51.59 52.28 51.50 51.90 215,350 +0.70(+1.37%)
Jan 23, 2024 51.84 52.25 51.16 51.20 270,990 -0.17(-0.33%)
Jan 22, 2024 51.44 52.09 51.31 51.37 326,042 +0.34(+0.67%)
Jan 19, 2024 50.39 51.08 49.79 51.03 399,465 +1.03(+2.06%)
Jan 18, 2024 49.56 50.39 48.92 50.00 551,684 +0.70(+1.42%)
Jan 17, 2024 49.08 49.97 49.08 49.30 468,646 -0.50(-1.00%)
Jan 16, 2024 51.60 51.60 49.67 49.80 462,831 -1.66(-3.23%)
Jan 12, 2024 52.01 52.23 51.10 51.46 262,422 -0.25(-0.48%)
Jan 11, 2024 52.07 52.30 51.35 51.71 300,158 -0.82(-1.56%)
Jan 10, 2024 51.77 52.53 51.67 52.53 405,286 +0.83(+1.61%)
Jan 09, 2024 52.47 52.66 51.69 51.70 405,424 -1.51(-2.84%)
Jan 08, 2024 52.83 53.31 52.42 53.21 278,012 +0.32(+0.61%)
Jan 05, 2024 52.14 53.83 52.14 52.89 553,968 +0.53(+1.01%)
Jan 04, 2024 51.72 52.69 51.52 52.36 484,257 +0.73(+1.41%)
Jan 03, 2024 51.95 52.33 50.89 51.63 407,022 -1.20(-2.27%)
Jan 02, 2024 52.64 53.41 52.50 52.83 339,448 -0.09(-0.17%)
Dec 29, 2023 53.74 53.80 52.85 52.92 238,215 -0.81(-1.51%)
Dec 28, 2023 53.33 53.93 53.33 53.73 179,828 +0.15(+0.28%)
Dec 27, 2023 54.29 54.29 53.36 53.58 193,496 -0.53(-0.98%)
Dec 26, 2023 53.52 54.21 53.50 54.11 193,309 +0.50(+0.93%)
Dec 22, 2023 53.57 54.28 53.51 53.61 194,310 -0.02(-0.04%)
Dec 21, 2023 53.23 53.65 52.77 53.63 241,174 +0.74(+1.40%)
Dec 20, 2023 53.70 54.30 52.88 52.89 286,496 -0.86(-1.60%)
Dec 19, 2023 53.00 53.84 52.61 53.75 590,667 +1.06(+2.01%)
Dec 18, 2023 53.47 53.47 52.46 52.69 415,913 -0.29(-0.55%)
Dec 15, 2023 53.99 54.19 52.61 52.98 1,187,082 -1.67(-3.06%)
Dec 14, 2023 55.23 56.24 54.36 54.65 492,560 +0.20(+0.37%)
Dec 13, 2023 52.79 54.87 52.78 54.45 383,406 +1.42(+2.68%)
Dec 12, 2023 52.80 53.45 52.76 53.03 244,490 -0.03(-0.06%)
Dec 11, 2023 53.00 53.82 52.94 53.06 345,773 -0.17(-0.32%)
Dec 08, 2023 52.31 53.48 52.31 53.23 222,364 +0.74(+1.41%)
Dec 07, 2023 52.40 52.81 52.24 52.49 281,454 +0.26(+0.50%)
Dec 06, 2023 52.74 53.50 52.19 52.23 204,652 -0.11(-0.21%)
Dec 05, 2023 52.96 53.06 52.30 52.34 307,256 -1.04(-1.95%)
Dec 04, 2023 52.37 53.50 52.37 53.38 256,387 +0.77(+1.46%)
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.