Skip to main content

Brighthouse Financial Inc (NQ: BHF )

41.79 +0.78 (+1.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 41.42 41.99 41.03 41.79 513,620 +0.78(+1.90%)
Jun 14, 2024 40.70 41.02 40.24 41.01 326,204 -0.24(-0.58%)
Jun 13, 2024 41.77 41.97 40.92 41.25 356,045 -0.65(-1.55%)
Jun 12, 2024 42.82 42.87 41.66 41.90 460,165 -0.01(-0.02%)
Jun 11, 2024 42.41 42.55 41.53 41.91 436,676 -0.70(-1.64%)
Jun 10, 2024 42.22 42.68 41.91 42.61 485,041 -0.25(-0.58%)
Jun 07, 2024 42.63 43.16 42.52 42.86 249,313 +0.01(+0.02%)
Jun 06, 2024 43.40 43.74 42.80 42.85 355,534 -0.73(-1.68%)
Jun 05, 2024 43.60 43.71 42.76 43.58 315,106 +0.16(+0.37%)
Jun 04, 2024 44.04 44.52 43.40 43.42 350,819 -1.04(-2.34%)
Jun 03, 2024 45.12 45.12 44.05 44.46 384,615 -0.05(-0.11%)
May 31, 2024 43.84 44.57 43.59 44.51 517,009 +0.93(+2.13%)
May 30, 2024 42.48 43.59 42.09 43.58 470,650 +1.31(+3.10%)
May 29, 2024 42.17 42.36 41.73 42.27 342,641 -0.48(-1.12%)
May 28, 2024 43.24 43.36 42.21 42.75 415,077 -0.55(-1.27%)
May 24, 2024 43.21 43.48 43.14 43.30 329,547 +0.07(+0.16%)
May 23, 2024 44.29 44.55 43.05 43.23 338,810 -0.97(-2.19%)
May 22, 2024 44.50 45.05 44.02 44.20 452,064 -0.44(-0.99%)
May 21, 2024 44.87 45.20 44.59 44.64 327,925 -0.38(-0.84%)
May 20, 2024 45.80 46.02 44.82 45.02 389,115 -0.84(-1.83%)
May 17, 2024 46.32 46.60 45.82 45.86 297,217 -0.36(-0.78%)
May 16, 2024 45.94 46.39 45.62 46.22 459,902 +0.57(+1.25%)
May 15, 2024 46.19 46.28 45.30 45.65 368,722 -0.38(-0.83%)
May 14, 2024 46.25 46.70 45.98 46.03 445,848 -0.09(-0.20%)
May 13, 2024 45.81 46.98 45.81 46.12 499,360 +0.44(+0.96%)
May 10, 2024 46.66 47.05 45.60 45.68 577,075 -0.89(-1.91%)
May 09, 2024 45.84 46.78 45.69 46.57 826,828 +0.80(+1.75%)
May 08, 2024 49.24 49.45 45.44 45.77 1,309,451 -5.30(-10.38%)
May 07, 2024 51.13 51.61 50.67 51.07 1,061,108 +0.34(+0.67%)
May 06, 2024 49.53 50.96 49.11 50.73 976,221 +1.74(+3.55%)
May 03, 2024 49.04 49.38 48.34 48.99 622,199 +0.49(+1.01%)
May 02, 2024 49.34 49.34 48.45 48.50 483,687 -0.25(-0.51%)
May 01, 2024 48.04 49.55 48.04 48.75 617,975 +0.50(+1.04%)
Apr 30, 2024 48.10 48.80 48.10 48.25 320,579 -0.42(-0.86%)
Apr 29, 2024 49.11 49.75 48.63 48.67 514,977 -0.06(-0.12%)
Apr 26, 2024 48.90 48.90 48.28 48.73 591,148 -0.30(-0.61%)
Apr 25, 2024 50.20 50.30 48.84 49.03 592,711 -1.47(-2.91%)
Apr 24, 2024 49.56 50.81 48.90 50.50 971,234 +0.60(+1.20%)
Apr 23, 2024 49.26 50.48 49.26 49.90 593,404 +0.75(+1.53%)
Apr 22, 2024 49.12 49.87 48.63 49.15 316,648 +0.24(+0.49%)
Apr 19, 2024 47.56 49.01 47.56 48.91 379,320 +1.33(+2.80%)
Apr 18, 2024 47.25 47.89 47.08 47.58 260,661 +0.64(+1.36%)
Apr 17, 2024 47.35 47.85 46.94 46.94 289,963 -0.41(-0.87%)
Apr 16, 2024 46.77 47.45 46.16 47.35 527,474 +0.37(+0.79%)
Apr 15, 2024 48.54 49.08 46.97 46.98 319,347 -0.98(-2.04%)
Apr 12, 2024 47.65 48.24 47.55 47.96 459,576 +0.16(+0.33%)
Apr 11, 2024 49.04 49.04 47.50 47.80 419,052 -1.26(-2.57%)
Apr 10, 2024 49.37 49.78 48.56 49.06 368,134 -1.19(-2.37%)
Apr 09, 2024 50.83 51.38 49.79 50.25 313,301 -0.83(-1.62%)
Apr 08, 2024 51.42 51.73 51.05 51.08 267,475 -0.22(-0.43%)
Apr 05, 2024 50.57 51.53 50.57 51.30 410,940 +0.55(+1.08%)
Apr 04, 2024 52.37 52.48 50.74 50.75 334,920 -0.74(-1.44%)
Apr 03, 2024 50.54 51.59 50.48 51.49 235,193 +0.75(+1.48%)
Apr 02, 2024 51.08 51.55 50.70 50.74 414,820 -0.21(-0.41%)
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.