Skip to main content

Brighthouse Financial, Inc. - Depositary shares each representing a 1/1,000th (NQ: BHFAM )

16.07 -0.03 (-0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 16.33 16.43 16.06 16.07 23,371 -0.03(-0.19%)
Jun 11, 2024 16.26 16.39 15.97 16.10 27,825 -0.23(-1.44%)
Jun 10, 2024 16.53 16.62 16.33 16.34 23,589 -0.20(-1.19%)
Jun 07, 2024 16.36 16.54 16.26 16.53 24,142 +0.09(+0.54%)
Jun 06, 2024 16.18 16.55 16.18 16.44 41,597 +0.18(+1.09%)
Jun 05, 2024 16.40 16.40 16.20 16.27 15,446 -0.09(-0.54%)
Jun 04, 2024 16.34 16.55 16.24 16.35 52,234 -0.08(-0.48%)
Jun 03, 2024 16.31 16.67 16.21 16.43 79,051 +0.11(+0.66%)
May 31, 2024 15.71 16.44 15.64 16.32 95,936 +0.75(+4.79%)
May 30, 2024 15.61 15.72 15.58 15.58 16,271 -0.08(-0.50%)
May 29, 2024 15.83 15.83 15.49 15.66 35,109 -0.24(-1.48%)
May 28, 2024 16.14 16.20 15.78 15.89 15,683 -0.11(-0.68%)
May 24, 2024 15.94 16.02 15.79 16.00 10,266 +0.12(+0.74%)
May 23, 2024 16.07 16.07 15.63 15.88 52,270 -0.25(-1.52%)
May 22, 2024 16.28 16.28 15.99 16.13 13,900 -0.08(-0.48%)
May 21, 2024 16.31 16.41 16.17 16.21 36,653 -0.08(-0.48%)
May 20, 2024 16.13 16.39 16.09 16.29 44,165 +0.30(+1.91%)
May 17, 2024 16.19 16.19 15.73 15.98 19,357 -0.23(-1.39%)
May 16, 2024 15.94 16.21 15.90 16.21 46,862 +0.10(+0.61%)
May 15, 2024 15.80 16.11 15.80 16.11 32,263 +0.43(+2.76%)
May 14, 2024 15.96 16.04 15.66 15.68 41,626 -0.04(-0.25%)
May 13, 2024 15.89 16.04 15.67 15.72 60,833 -0.08(-0.50%)
May 10, 2024 15.81 15.84 15.64 15.79 8,226 +0.11(+0.69%)
May 09, 2024 15.69 15.98 15.69 15.69 27,301 -0.06(-0.37%)
May 08, 2024 15.92 15.92 15.63 15.74 27,240 -0.30(-1.90%)
May 07, 2024 16.04 16.34 15.99 16.05 37,758 -0.11(-0.70%)
May 06, 2024 16.05 16.16 15.83 16.16 23,104 +0.20(+1.26%)
May 03, 2024 15.70 15.96 15.58 15.96 17,945 +0.48(+3.11%)
May 02, 2024 15.38 15.64 15.38 15.48 11,512 +0.02(+0.13%)
May 01, 2024 15.25 15.58 15.11 15.46 59,136 +0.30(+2.01%)
Apr 30, 2024 15.32 15.38 15.11 15.15 31,551 -0.35(-2.28%)
Apr 29, 2024 15.50 15.63 15.23 15.51 18,712 +0.05(+0.35%)
Apr 26, 2024 15.46 15.58 15.27 15.45 9,539 +0.12(+0.80%)
Apr 25, 2024 15.33 15.48 15.09 15.33 30,584 -0.16(-1.02%)
Apr 24, 2024 15.58 15.58 15.27 15.49 19,106 -0.16(-1.00%)
Apr 23, 2024 15.55 15.87 15.37 15.65 51,529 +0.20(+1.27%)
Apr 22, 2024 15.35 15.51 15.24 15.45 24,211 +0.19(+1.22%)
Apr 19, 2024 15.11 15.33 15.03 15.26 27,396 +0.25(+1.64%)
Apr 18, 2024 15.08 15.22 14.84 15.02 37,171 +0.01(+0.07%)
Apr 17, 2024 14.99 15.34 14.90 15.01 61,784 +0.14(+0.93%)
Apr 16, 2024 14.87 15.23 14.79 14.87 52,032 -0.05(-0.33%)
Apr 15, 2024 15.54 15.58 14.90 14.92 51,295 -0.52(-3.37%)
Apr 12, 2024 15.62 15.73 15.39 15.44 44,563 +0.05(+0.32%)
Apr 11, 2024 15.87 15.87 15.36 15.39 64,137 -0.54(-3.39%)
Apr 10, 2024 16.22 16.22 15.54 15.93 38,158 -0.38(-2.35%)
Apr 09, 2024 16.47 16.70 16.31 16.31 23,435 -0.03(-0.18%)
Apr 08, 2024 16.65 16.72 16.31 16.34 21,496 -0.30(-1.83%)
Apr 05, 2024 16.66 16.78 16.55 16.65 20,983 +0.02(+0.12%)
Apr 04, 2024 16.66 16.69 16.32 16.63 15,053 +0.04(+0.24%)
Apr 03, 2024 16.55 16.59 16.30 16.59 71,753 +0.08(+0.48%)
Apr 02, 2024 16.65 16.73 16.39 16.51 31,955 -0.29(-1.70%)
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.