Skip to main content

Brighthouse Financial Inc (NQ: BHFAO )

25.27 +0.26 (+1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 25.04 25.27 25.03 25.27 16,964 +0.26(+1.04%)
Oct 10, 2024 25.04 25.05 24.87 25.01 29,158 -0.07(-0.28%)
Oct 09, 2024 25.11 25.22 25.01 25.08 8,022 -0.02(-0.08%)
Oct 08, 2024 25.02 25.16 24.92 25.10 14,791 +0.03(+0.12%)
Oct 07, 2024 25.01 25.15 25.01 25.07 6,199 -0.34(-1.34%)
Oct 04, 2024 25.18 25.41 25.16 25.41 7,504 -0.03(-0.12%)
Oct 03, 2024 25.35 25.60 25.34 25.44 20,099 +0.07(+0.28%)
Oct 02, 2024 25.14 25.51 25.14 25.37 11,217 +0.07(+0.28%)
Oct 01, 2024 25.12 25.33 25.00 25.30 31,239 +0.25(+1.00%)
Sep 30, 2024 25.25 25.48 24.92 25.05 79,843 -0.23(-0.91%)
Sep 27, 2024 25.67 25.72 25.28 25.28 16,056 -0.41(-1.60%)
Sep 26, 2024 25.90 25.90 25.42 25.69 14,000 -0.13(-0.50%)
Sep 25, 2024 25.87 25.87 25.59 25.82 14,833 +0.07(+0.27%)
Sep 24, 2024 25.72 25.75 25.49 25.75 9,835 +0.14(+0.55%)
Sep 23, 2024 25.32 25.98 25.32 25.61 14,847 -0.26(-1.01%)
Sep 20, 2024 25.62 26.00 25.56 25.87 12,642 +0.12(+0.47%)
Sep 19, 2024 25.58 25.80 25.50 25.75 18,782 +0.31(+1.22%)
Sep 18, 2024 25.45 25.73 25.42 25.44 10,985 -0.02(-0.08%)
Sep 17, 2024 25.81 25.95 25.46 25.46 37,409 -0.42(-1.62%)
Sep 16, 2024 25.72 25.88 25.64 25.88 12,821 +0.14(+0.54%)
Sep 13, 2024 25.75 25.75 25.42 25.74 17,345 +0.18(+0.72%)
Sep 12, 2024 25.45 25.62 25.40 25.55 17,940 +0.20(+0.77%)
Sep 11, 2024 25.31 25.50 25.18 25.36 20,859 +0.04(+0.16%)
Sep 10, 2024 25.58 25.70 25.29 25.32 26,533 -0.21(-0.81%)
Sep 09, 2024 25.25 25.53 25.09 25.53 35,671 +0.21(+0.82%)
Sep 06, 2024 25.25 25.35 25.09 25.32 8,194 +0.05(+0.19%)
Sep 05, 2024 25.06 25.28 25.04 25.27 16,421 +0.22(+0.86%)
Sep 04, 2024 24.91 25.06 24.87 25.06 6,137 +0.17(+0.67%)
Sep 03, 2024 24.82 24.91 24.59 24.89 18,767 +0.18(+0.72%)
Aug 30, 2024 24.64 24.86 24.55 24.71 38,593 +0.14(+0.56%)
Aug 29, 2024 24.52 24.69 24.52 24.57 12,089 +0.02(+0.08%)
Aug 28, 2024 24.66 24.78 24.48 24.55 48,860 -0.24(-0.95%)
Aug 27, 2024 24.69 24.83 24.61 24.79 15,314 -0.03(-0.12%)
Aug 26, 2024 24.82 24.97 24.63 24.82 14,580 -0.01(-0.04%)
Aug 23, 2024 24.61 24.83 24.61 24.83 17,596 +0.15(+0.62%)
Aug 22, 2024 24.73 24.83 24.62 24.68 11,146 -0.10(-0.42%)
Aug 21, 2024 24.68 24.81 24.65 24.78 11,548 +0.25(+1.00%)
Aug 20, 2024 24.62 24.71 24.53 24.53 19,588 -0.19(-0.76%)
Aug 19, 2024 24.84 24.84 24.62 24.72 6,071 +0.14(+0.56%)
Aug 16, 2024 24.46 24.61 24.46 24.58 12,687 +0.17(+0.68%)
Aug 15, 2024 24.61 24.61 24.17 24.42 22,034 -0.26(-1.04%)
Aug 14, 2024 24.61 24.82 24.57 24.67 22,665 -0.03(-0.12%)
Aug 13, 2024 24.26 24.72 24.26 24.70 15,013 +0.46(+1.91%)
Aug 12, 2024 24.17 24.66 24.10 24.24 35,741 +0.07(+0.29%)
Aug 09, 2024 24.66 24.66 24.03 24.17 38,642 -0.68(-2.73%)
Aug 08, 2024 24.75 24.85 24.55 24.85 20,403 +0.12(+0.48%)
Aug 07, 2024 24.67 24.74 24.58 24.73 27,436 -0.01(-0.04%)
Aug 06, 2024 24.34 24.88 24.29 24.74 24,063 +0.41(+1.70%)
Aug 05, 2024 24.39 24.53 23.91 24.33 20,764 -0.38(-1.55%)
Aug 02, 2024 24.51 24.73 24.27 24.71 16,067 +0.05(+0.20%)
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.