Skip to main content

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

22.55 -0.22 (-0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 21, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2023 22.56 22.65 22.20 22.55 33,385 -0.22(-0.97%)
Sep 20, 2023 22.65 22.98 22.43 22.77 36,971 +0.35(+1.56%)
Sep 19, 2023 22.52 22.69 22.22 22.42 50,255 -0.10(-0.44%)
Sep 18, 2023 22.98 22.98 22.50 22.52 55,431 -0.24(-1.05%)
Sep 15, 2023 22.85 23.00 22.56 22.76 38,320 -0.23(-1.00%)
Sep 14, 2023 22.60 22.99 22.60 22.99 14,472 +0.47(+2.09%)
Sep 13, 2023 22.35 22.62 22.20 22.52 21,843 +0.18(+0.81%)
Sep 12, 2023 22.32 22.34 21.90 22.34 18,500 +0.04(+0.18%)
Sep 11, 2023 22.20 22.41 21.78 22.30 20,477 +0.10(+0.45%)
Sep 08, 2023 21.83 22.63 21.79 22.20 17,058 +0.30(+1.37%)
Sep 07, 2023 22.05 22.65 21.63 21.90 17,718 -0.02(-0.08%)
Sep 06, 2023 22.08 22.27 21.79 21.92 24,517 -0.04(-0.18%)
Sep 05, 2023 21.95 22.35 21.59 21.96 15,395 -0.33(-1.50%)
Sep 01, 2023 21.94 22.38 21.80 22.29 26,800 +0.27(+1.20%)
Aug 31, 2023 21.41 22.03 21.41 22.03 56,891 +0.60(+2.79%)
Aug 30, 2023 21.37 21.50 21.31 21.43 17,598 -0.06(-0.27%)
Aug 29, 2023 21.33 21.57 21.15 21.49 17,109 +0.14(+0.64%)
Aug 28, 2023 21.08 21.52 21.08 21.35 16,083 +0.21(+0.97%)
Aug 25, 2023 21.06 21.53 20.91 21.14 27,344 -0.08(-0.37%)
Aug 24, 2023 21.25 21.46 21.00 21.22 26,714 -0.09(-0.41%)
Aug 23, 2023 21.18 21.62 21.04 21.31 41,508 +0.11(+0.51%)
Aug 22, 2023 21.03 21.35 21.00 21.20 26,532 +0.04(+0.19%)
Aug 21, 2023 21.29 21.47 21.00 21.16 18,849 -0.51(-2.36%)
Aug 18, 2023 21.25 21.67 21.13 21.67 38,341 +0.54(+2.58%)
Aug 17, 2023 21.21 21.37 20.81 21.13 42,969 -0.20(-0.94%)
Aug 16, 2023 21.69 21.71 21.00 21.33 39,890 -0.38(-1.76%)
Aug 15, 2023 21.61 22.23 21.61 21.71 12,080 -0.12(-0.54%)
Aug 14, 2023 22.12 22.12 21.83 21.83 4,278 -0.24(-1.07%)
Aug 11, 2023 22.18 22.18 21.84 22.06 23,123 +0.25(+1.12%)
Aug 10, 2023 22.05 22.30 21.74 21.82 22,825 -0.12(-0.54%)
Aug 09, 2023 21.53 21.97 21.52 21.94 24,792 +0.22(+0.99%)
Aug 08, 2023 21.66 21.74 21.45 21.72 39,441 -0.05(-0.23%)
Aug 07, 2023 21.85 22.06 21.51 21.77 29,805 -0.02(-0.09%)
Aug 04, 2023 21.46 22.13 21.46 21.79 18,845 +0.33(+1.56%)
Aug 03, 2023 21.65 21.65 21.28 21.46 19,857 -0.24(-1.09%)
Aug 02, 2023 21.84 21.87 21.46 21.69 29,487 -0.29(-1.34%)
Aug 01, 2023 22.23 22.86 21.84 21.99 18,814 -0.40(-1.80%)
Jul 31, 2023 22.03 22.47 22.03 22.39 29,281 +0.27(+1.20%)
Jul 28, 2023 22.30 22.39 22.02 22.12 21,191 -0.03(-0.13%)
Jul 27, 2023 22.05 22.50 22.05 22.15 35,169 +0.11(+0.49%)
Jul 26, 2023 21.64 22.14 21.64 22.05 28,293 +0.26(+1.17%)
Jul 25, 2023 21.71 21.89 21.47 21.79 34,932 -0.06(-0.27%)
Jul 24, 2023 21.70 21.89 21.43 21.85 32,084 +0.07(+0.32%)
Jul 21, 2023 21.88 21.88 21.66 21.78 27,400 +0.04(+0.18%)
Jul 20, 2023 21.93 22.04 21.66 21.74 29,490 -0.19(-0.85%)
Jul 19, 2023 21.83 22.11 21.79 21.93 21,811 +0.04(+0.18%)
Jul 18, 2023 21.92 22.05 21.69 21.89 74,430 +0.10(+0.45%)
Jul 17, 2023 22.16 22.37 21.60 21.79 30,909 -0.48(-2.16%)
Jul 14, 2023 22.38 22.40 22.08 22.27 18,867 -0.07(-0.31%)
Jul 13, 2023 22.07 22.35 21.99 22.34 27,921 +0.36(+1.65%)
Jul 12, 2023 21.87 22.05 21.80 21.98 21,563 +0.16(+0.72%)
Jul 11, 2023 21.50 21.83 21.40 21.82 44,626 +0.34(+1.60%)
Jul 10, 2023 21.13 21.50 21.12 21.48 31,594 +0.23(+1.06%)
Jul 07, 2023 21.13 21.25 20.98 21.25 21,422 +0.18(+0.84%)
Jul 06, 2023 21.22 21.22 20.81 21.07 36,677 -0.27(-1.24%)
Jul 05, 2023 21.37 21.84 21.25 21.34 41,378 -0.25(-1.14%)
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.