Skip to main content

Brighthouse Financial, Inc. - Depositary Shares (NQ:BHFAO)

19.32 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 19.47 19.92 19.21 19.32 120,366 -0.12(-0.62%)
Jun 27, 2025 19.32 19.80 19.20 19.44 32,186 +0.12(+0.62%)
Jun 26, 2025 19.55 19.69 19.18 19.32 66,770 +0.06(+0.31%)
Jun 25, 2025 20.46 20.91 19.10 19.26 62,260 -0.84(-4.18%)
Jun 24, 2025 21.13 21.25 19.76 20.10 53,529 -0.80(-3.83%)
Jun 23, 2025 20.73 20.90 20.58 20.90 20,162 +0.22(+1.06%)
Jun 20, 2025 20.56 21.39 20.37 20.68 49,799 +0.32(+1.57%)
Jun 18, 2025 19.97 20.70 19.97 20.36 61,665 +0.27(+1.34%)
Jun 17, 2025 19.91 20.33 19.91 20.09 43,612 -0.04(-0.20%)
Jun 16, 2025 20.00 20.39 19.91 20.13 36,723 +0.20(+1.00%)
Jun 13, 2025 19.96 20.15 19.77 19.93 24,321 -0.18(-0.90%)
Jun 12, 2025 20.95 21.41 19.96 20.11 43,371 -0.70(-3.36%)
Jun 11, 2025 21.25 21.54 20.81 20.81 34,622 -0.53(-2.48%)
Jun 10, 2025 21.25 21.82 21.15 21.34 52,852 +0.18(+0.86%)
Jun 09, 2025 21.31 21.51 21.10 21.16 23,438 +0.06(+0.28%)
Jun 06, 2025 21.10 21.30 21.10 21.10 11,965 +0.00(+0.00%)
Jun 05, 2025 21.47 21.47 21.08 21.10 22,391 -0.13(-0.60%)
Jun 04, 2025 21.18 21.50 21.18 21.23 37,048 +0.02(+0.08%)
Jun 03, 2025 21.08 21.34 21.04 21.21 15,363 +0.01(+0.06%)
Jun 02, 2025 20.89 21.25 20.39 21.20 27,364 +0.39(+1.89%)
May 30, 2025 20.48 21.44 19.90 20.80 157,170 +0.31(+1.53%)
May 29, 2025 19.89 20.86 19.89 20.49 46,470 +0.52(+2.60%)
May 28, 2025 20.10 20.15 19.35 19.97 45,740 +0.01(+0.05%)
May 27, 2025 19.75 19.96 19.62 19.96 22,451 +0.36(+1.85%)
May 23, 2025 19.70 19.89 19.48 19.60 13,791 -0.16(-0.79%)
May 22, 2025 19.51 19.76 19.48 19.76 38,509 +0.09(+0.45%)
May 21, 2025 19.98 19.98 19.30 19.67 32,203 -0.30(-1.52%)
May 20, 2025 19.58 20.05 19.58 19.97 63,312 +0.22(+1.09%)
May 19, 2025 19.41 19.81 19.22 19.76 45,996 +0.24(+1.21%)
May 16, 2025 19.52 19.52 19.21 19.52 20,834 +0.26(+1.38%)
May 15, 2025 19.12 19.36 19.12 19.26 57,494 +0.16(+0.82%)
May 14, 2025 19.31 19.51 19.09 19.10 26,776 -0.33(-1.72%)
May 13, 2025 19.26 19.59 19.01 19.43 52,417 +0.23(+1.17%)
May 12, 2025 18.97 19.29 18.97 19.21 54,412 +0.30(+1.61%)
May 09, 2025 19.20 19.48 18.74 18.90 52,536 -0.26(-1.38%)
May 08, 2025 19.47 19.60 19.17 19.17 44,537 -0.42(-2.15%)
May 07, 2025 19.50 19.59 19.31 19.59 25,596 +0.26(+1.37%)
May 06, 2025 19.29 19.53 19.24 19.32 26,288 -0.15(-0.75%)
May 05, 2025 19.56 19.70 19.46 19.47 40,996 -0.06(-0.30%)
May 02, 2025 19.46 19.70 19.37 19.53 43,894 +0.20(+1.01%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.