Skip to main content

Brighthouse Financial Inc (NQ: BHFAN )

17.00 -0.23 (-1.34%)
Streaming Delayed Price Updated: 1:14 PM EST, Dec 11, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 17.30 17.59 16.85 17.23 52,952 -0.07(-0.40%)
Dec 07, 2023 17.38 18.05 17.25 17.30 99,234 -0.31(-1.78%)
Dec 06, 2023 17.97 18.16 17.21 17.61 78,303 -0.32(-1.81%)
Dec 05, 2023 18.29 18.45 17.92 17.94 35,511 -0.21(-1.14%)
Dec 04, 2023 18.42 18.45 17.74 18.14 69,183 -0.31(-1.70%)
Dec 01, 2023 17.52 18.47 17.29 18.46 128,662 +1.07(+6.15%)
Nov 30, 2023 18.05 18.05 16.97 17.39 128,387 -0.67(-3.70%)
Nov 29, 2023 17.17 18.07 17.17 18.06 94,555 +0.99(+5.81%)
Nov 28, 2023 16.81 17.06 16.75 17.06 46,676 +0.35(+2.11%)
Nov 27, 2023 16.82 16.98 16.68 16.71 32,130 -0.05(-0.29%)
Nov 24, 2023 16.73 17.03 16.60 16.76 39,437 -0.20(-1.16%)
Nov 22, 2023 16.98 17.05 16.52 16.96 59,606 +0.03(+0.17%)
Nov 21, 2023 17.00 17.01 16.68 16.93 89,942 -0.06(-0.35%)
Nov 20, 2023 16.75 17.02 16.67 16.99 62,296 +0.27(+1.64%)
Nov 17, 2023 16.24 16.78 16.20 16.71 148,072 +0.39(+2.37%)
Nov 16, 2023 16.22 16.57 16.22 16.32 43,764 +0.02(+0.12%)
Nov 15, 2023 16.24 16.44 16.02 16.30 43,702 +0.03(+0.21%)
Nov 14, 2023 16.36 16.68 16.10 16.27 121,436 +0.11(+0.67%)
Nov 13, 2023 15.88 16.24 15.74 16.16 62,863 +0.28(+1.79%)
Nov 10, 2023 15.92 15.92 15.55 15.88 33,998 +0.12(+0.75%)
Nov 09, 2023 15.95 15.99 15.76 15.76 41,011 -0.19(-1.17%)
Nov 08, 2023 16.08 16.19 15.89 15.95 29,573 +0.07(+0.43%)
Nov 07, 2023 16.37 16.38 15.85 15.88 40,842 -0.39(-2.41%)
Nov 06, 2023 16.49 16.63 16.16 16.27 61,470 -0.18(-1.07%)
Nov 03, 2023 16.31 16.49 16.09 16.45 54,274 +0.33(+2.07%)
Nov 02, 2023 15.67 16.17 15.67 16.11 51,907 +0.66(+4.25%)
Nov 01, 2023 15.14 15.58 15.07 15.46 44,608 +0.21(+1.35%)
Oct 31, 2023 15.18 15.25 14.91 15.25 67,275 +0.23(+1.50%)
Oct 30, 2023 15.00 15.09 14.82 15.02 45,910 +0.13(+0.86%)
Oct 27, 2023 15.08 15.17 14.83 14.90 46,865 -0.08(-0.52%)
Oct 26, 2023 14.87 15.53 14.87 14.97 33,593 +0.06(+0.39%)
Oct 25, 2023 15.18 15.38 14.87 14.92 34,922 -0.27(-1.75%)
Oct 24, 2023 15.15 15.54 14.90 15.18 72,501 +0.00(+0.00%)
Oct 23, 2023 15.06 15.41 14.96 15.18 42,815 +0.14(+0.91%)
Oct 20, 2023 15.09 15.41 14.86 15.04 45,937 +0.06(+0.39%)
Oct 19, 2023 15.17 15.65 14.90 14.98 29,578 -0.27(-1.80%)
Oct 18, 2023 15.39 15.55 15.14 15.26 57,331 -0.11(-0.70%)
Oct 17, 2023 15.46 15.80 15.24 15.37 59,640 -0.25(-1.57%)
Oct 16, 2023 15.72 15.91 15.37 15.61 61,599 +0.00(+0.00%)
Oct 13, 2023 15.88 16.01 15.46 15.61 49,547 -0.14(-0.87%)
Oct 12, 2023 16.51 16.78 15.62 15.75 68,901 -0.59(-3.60%)
Oct 11, 2023 16.52 17.02 16.32 16.34 33,075 +0.03(+0.18%)
Oct 10, 2023 15.96 16.63 15.92 16.31 47,913 +0.33(+2.09%)
Oct 09, 2023 15.87 16.27 15.86 15.98 29,946 +0.07(+0.43%)
Oct 06, 2023 15.63 16.04 15.59 15.91 22,893 +0.11(+0.68%)
Oct 05, 2023 16.04 16.34 15.75 15.80 34,488 -0.13(-0.80%)
Oct 04, 2023 16.46 16.54 15.92 15.93 50,862 -0.36(-2.23%)
Oct 03, 2023 17.22 17.36 16.20 16.29 48,793 -0.95(-5.52%)
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.