Skip to main content

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

23.27 -0.41 (-1.73%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 23.67 23.87 23.15 23.27 108,039 -0.59(-2.46%)
Dec 19, 2024 23.63 23.97 23.11 23.86 56,391 +0.27(+1.14%)
Dec 18, 2024 23.92 24.09 23.56 23.59 36,599 -0.32(-1.34%)
Dec 17, 2024 23.56 24.21 23.56 23.91 37,594 +0.27(+1.14%)
Dec 16, 2024 23.71 24.19 23.56 23.64 31,563 -0.11(-0.46%)
Dec 13, 2024 24.05 24.05 23.71 23.75 57,947 -0.27(-1.13%)
Dec 12, 2024 24.26 24.26 24.00 24.02 48,791 -0.24(-0.99%)
Dec 11, 2024 24.85 24.85 24.25 24.26 21,662 -0.11(-0.45%)
Dec 10, 2024 24.70 24.70 24.18 24.37 21,879 -0.51(-2.05%)
Dec 09, 2024 25.00 25.05 24.70 24.88 17,623 -0.05(-0.20%)
Dec 06, 2024 25.02 25.07 24.73 24.93 26,249 +0.07(+0.29%)
Dec 05, 2024 24.89 24.95 24.80 24.86 16,925 -0.00(-0.01%)
Dec 04, 2024 24.68 24.94 24.68 24.86 14,817 +0.37(+1.51%)
Dec 03, 2024 24.87 24.87 24.39 24.49 26,753 -0.19(-0.77%)
Dec 02, 2024 24.80 25.03 24.29 24.68 35,070 -0.35(-1.40%)
Nov 29, 2024 24.62 25.12 24.19 25.03 57,164 +0.59(+2.41%)
Nov 27, 2024 24.31 24.61 24.07 24.44 18,576 +0.03(+0.12%)
Nov 26, 2024 24.31 24.56 24.06 24.41 29,545 -0.16(-0.67%)
Nov 25, 2024 24.35 24.67 24.33 24.57 43,776 +0.34(+1.38%)
Nov 22, 2024 24.20 24.32 24.00 24.24 18,163 +0.14(+0.58%)
Nov 21, 2024 23.61 24.19 23.61 24.10 37,012 +0.45(+1.90%)
Nov 20, 2024 24.03 24.04 23.48 23.65 53,021 -0.32(-1.34%)
Nov 19, 2024 24.35 24.35 23.94 23.97 30,970 -0.14(-0.58%)
Nov 18, 2024 24.83 24.86 24.11 24.11 50,588 -0.49(-1.99%)
Nov 15, 2024 24.31 24.81 24.31 24.60 31,783 -0.06(-0.24%)
Nov 14, 2024 24.72 24.74 24.39 24.66 36,467 -0.06(-0.24%)
Nov 13, 2024 24.89 25.01 24.72 24.72 25,794 -0.13(-0.52%)
Nov 12, 2024 25.08 25.13 24.70 24.85 33,499 -0.08(-0.32%)
Nov 11, 2024 25.18 25.27 24.89 24.93 8,914 -0.39(-1.54%)
Nov 08, 2024 25.06 25.42 25.06 25.32 18,513 +0.12(+0.47%)
Nov 07, 2024 24.90 25.22 24.90 25.20 12,976 +0.08(+0.33%)
Nov 06, 2024 25.07 25.22 24.72 25.12 15,142 -0.17(-0.67%)
Nov 05, 2024 25.21 25.29 25.01 25.29 25,843 +0.17(+0.68%)
Nov 04, 2024 24.99 25.12 24.79 25.12 10,539 +0.26(+1.05%)
Nov 01, 2024 24.99 25.00 24.65 24.86 41,226 +0.16(+0.65%)
Oct 31, 2024 24.88 25.07 24.65 24.70 59,020 -0.35(-1.40%)
Oct 30, 2024 25.00 25.20 25.00 25.05 21,944 +0.09(+0.36%)
Oct 29, 2024 24.81 25.00 24.68 24.96 15,649 +0.03(+0.12%)
Oct 28, 2024 24.99 25.31 24.79 24.93 13,363 +0.00(+0.00%)
Oct 25, 2024 25.22 25.23 24.90 24.93 21,722 -0.14(-0.56%)
Oct 24, 2024 24.90 25.34 24.90 25.07 16,216 +0.16(+0.64%)
Oct 23, 2024 25.10 25.10 24.90 24.91 24,306 -0.15(-0.60%)
Oct 22, 2024 25.05 25.27 24.94 25.06 30,381 +0.03(+0.12%)
Oct 21, 2024 25.15 25.15 25.00 25.03 12,855 -0.12(-0.48%)
Oct 18, 2024 25.25 25.50 25.11 25.15 25,595 -0.20(-0.79%)
Oct 17, 2024 25.40 25.62 25.35 25.35 13,161 -0.31(-1.21%)
Oct 16, 2024 25.46 25.70 25.30 25.66 14,404 +0.03(+0.12%)
Oct 15, 2024 25.26 25.65 25.18 25.63 19,236 +0.29(+1.14%)
Oct 14, 2024 25.13 25.36 25.10 25.34 10,675 +0.07(+0.28%)
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%)
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 and Conditions.