Skip to main content

Brighthouse Financial Inc Dep Shs Repstg 1/1000T (NQ: BHFAP )

22.55 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 22.61 22.65 22.40 22.55 17,912 +0.02(+0.09%)
Jun 20, 2024 22.65 22.67 22.35 22.53 22,747 -0.17(-0.75%)
Jun 18, 2024 22.50 22.72 22.45 22.70 12,774 +0.26(+1.16%)
Jun 17, 2024 22.55 22.68 22.31 22.44 19,778 -0.07(-0.31%)
Jun 14, 2024 22.58 22.62 22.43 22.51 12,601 -0.07(-0.31%)
Jun 13, 2024 22.31 22.58 22.20 22.58 18,916 +0.17(+0.76%)
Jun 12, 2024 22.41 22.70 22.41 22.41 17,528 +0.12(+0.54%)
Jun 11, 2024 22.35 22.54 22.18 22.29 23,154 -0.32(-1.42%)
Jun 10, 2024 22.89 22.89 22.50 22.61 14,157 -0.16(-0.69%)
Jun 07, 2024 22.58 22.84 22.49 22.77 16,160 -0.02(-0.09%)
Jun 06, 2024 22.49 22.79 22.49 22.79 22,026 +0.08(+0.35%)
Jun 05, 2024 22.50 22.74 22.43 22.71 21,061 -0.01(-0.04%)
Jun 04, 2024 22.50 22.73 22.50 22.72 27,364 +0.33(+1.49%)
Jun 03, 2024 22.36 22.58 22.34 22.38 27,618 +0.07(+0.31%)
May 31, 2024 21.98 22.41 21.97 22.32 32,717 +0.33(+1.52%)
May 30, 2024 21.91 22.14 21.77 21.98 25,069 +0.18(+0.81%)
May 29, 2024 21.95 22.04 21.73 21.80 40,201 -0.28(-1.25%)
May 28, 2024 22.18 22.30 22.03 22.08 29,330 -0.11(-0.49%)
May 24, 2024 22.29 22.31 22.15 22.19 19,633 -0.03(-0.13%)
May 23, 2024 22.85 22.85 22.07 22.22 38,627 -0.56(-2.46%)
May 22, 2024 22.91 22.97 22.71 22.78 8,063 -0.32(-1.40%)
May 21, 2024 23.08 23.22 22.96 23.10 39,778 -0.13(-0.55%)
May 20, 2024 23.00 23.35 22.79 23.23 20,396 +0.16(+0.68%)
May 17, 2024 23.08 23.28 22.91 23.07 20,649 -0.22(-0.93%)
May 16, 2024 23.09 23.29 22.95 23.29 22,089 +0.23(+0.98%)
May 15, 2024 22.91 23.06 22.64 23.06 26,243 +0.33(+1.47%)
May 14, 2024 22.88 23.01 22.59 22.73 19,255 -0.07(-0.30%)
May 13, 2024 22.67 22.88 22.60 22.80 15,882 +0.12(+0.52%)
May 10, 2024 22.62 22.68 22.07 22.68 10,683 +0.23(+1.01%)
May 09, 2024 22.55 22.75 22.11 22.45 22,831 -0.08(-0.35%)
May 08, 2024 22.69 22.80 22.32 22.53 46,560 -0.27(-1.16%)
May 07, 2024 23.00 23.14 22.72 22.80 18,231 -0.16(-0.71%)
May 06, 2024 22.73 23.03 22.50 22.96 16,098 +0.35(+1.56%)
May 03, 2024 22.38 22.61 22.16 22.61 14,321 +0.47(+2.11%)
May 02, 2024 21.93 22.52 21.91 22.14 23,157 +0.22(+0.99%)
May 01, 2024 21.98 22.21 21.80 21.92 53,051 +0.10(+0.45%)
Apr 30, 2024 22.22 22.41 21.73 21.82 120,658 -0.60(-2.69%)
Apr 29, 2024 22.28 22.52 22.28 22.43 17,502 +0.15(+0.68%)
Apr 26, 2024 22.14 22.51 22.13 22.28 39,684 +0.14(+0.62%)
Apr 25, 2024 22.27 22.27 21.95 22.14 38,539 -0.34(-1.53%)
Apr 24, 2024 22.55 22.55 22.18 22.48 22,186 -0.02(-0.09%)
Apr 23, 2024 22.44 22.69 22.36 22.50 33,214 +0.19(+0.84%)
Apr 22, 2024 22.20 22.75 22.20 22.32 8,750 +0.27(+1.20%)
Apr 19, 2024 22.18 22.18 21.97 22.05 27,788 +0.08(+0.36%)
Apr 18, 2024 22.48 22.54 21.95 21.97 29,467 -0.32(-1.45%)
Apr 17, 2024 22.46 22.84 22.30 22.30 30,269 +0.06(+0.26%)
Apr 16, 2024 21.88 22.48 21.72 22.24 23,472 +0.15(+0.67%)
Apr 15, 2024 22.81 22.81 21.93 22.09 45,447 -0.68(-2.98%)
Apr 12, 2024 22.71 22.96 22.60 22.77 17,547 +0.17(+0.74%)
Apr 11, 2024 22.98 22.98 22.56 22.60 23,908 -0.54(-2.33%)
Apr 10, 2024 23.57 23.69 22.89 23.14 40,752 -0.56(-2.36%)
Apr 09, 2024 24.22 24.23 23.70 23.70 17,316 -0.13(-0.54%)
Apr 08, 2024 24.16 24.19 23.77 23.83 20,855 -0.36(-1.50%)
Apr 05, 2024 23.98 24.36 23.96 24.19 39,710 +0.22(+0.90%)
Apr 04, 2024 23.98 24.17 23.90 23.98 15,179 +0.04(+0.16%)
Apr 03, 2024 23.93 24.20 23.87 23.94 19,173 -0.06(-0.25%)
Apr 02, 2024 24.07 24.19 23.91 24.00 14,917 -0.24(-0.97%)
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.