Skip to main content

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

16.07 -0.30 (-1.83%)
Streaming Delayed Price Updated: 1:32 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 16.52 16.53 16.37 16.37 19,977 -0.09(-0.55%)
Jul 22, 2024 16.60 16.60 16.26 16.46 13,140 -0.05(-0.30%)
Jul 19, 2024 16.45 16.60 16.29 16.51 7,875 +0.15(+0.92%)
Jul 18, 2024 16.56 16.61 16.25 16.36 22,842 -0.20(-1.21%)
Jul 17, 2024 16.66 16.69 16.44 16.56 18,021 -0.12(-0.69%)
Jul 16, 2024 16.52 16.77 16.51 16.68 32,083 +0.14(+0.82%)
Jul 15, 2024 16.64 16.68 16.42 16.54 23,822 -0.02(-0.12%)
Jul 12, 2024 16.58 16.58 16.41 16.56 6,167 -0.01(-0.06%)
Jul 11, 2024 16.36 16.59 16.33 16.57 28,697 +0.27(+1.69%)
Jul 10, 2024 16.16 16.40 16.12 16.30 21,922 +0.24(+1.46%)
Jul 09, 2024 16.48 16.48 16.06 16.06 9,951 -0.44(-2.67%)
Jul 08, 2024 16.77 16.77 16.50 16.50 21,095 -0.25(-1.49%)
Jul 05, 2024 16.77 16.77 16.57 16.75 8,860 -0.01(-0.06%)
Jul 03, 2024 16.68 16.77 16.51 16.76 12,184 +0.16(+0.96%)
Jul 02, 2024 16.37 16.63 16.20 16.60 11,179 +0.31(+1.90%)
Jul 01, 2024 16.39 16.50 16.06 16.29 20,475 +0.12(+0.74%)
Jun 28, 2024 16.69 16.76 16.13 16.17 47,119 -0.38(-2.30%)
Jun 27, 2024 16.60 16.75 16.53 16.55 22,180 -0.09(-0.54%)
Jun 26, 2024 16.45 16.69 16.11 16.64 28,338 +0.04(+0.24%)
Jun 25, 2024 16.19 16.60 16.05 16.60 40,577 +0.57(+3.56%)
Jun 24, 2024 15.84 16.14 15.84 16.03 16,427 +0.20(+1.26%)
Jun 21, 2024 15.84 15.85 15.70 15.83 27,434 +0.03(+0.19%)
Jun 20, 2024 15.90 16.05 15.77 15.80 74,456 -0.36(-2.23%)
Jun 18, 2024 15.90 16.37 15.79 16.16 23,997 +0.17(+1.06%)
Jun 17, 2024 16.07 16.21 15.95 15.99 21,167 -0.15(-0.93%)
Jun 14, 2024 16.18 16.24 16.01 16.14 14,817 -0.04(-0.22%)
Jun 13, 2024 16.11 16.26 16.04 16.18 20,786 +0.11(+0.65%)
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 15.73 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(-0.49%)
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 44,164 +0.30(+1.91%)
May 17, 2024 16.19 16.19 15.73 15.98 19,357 -0.23(-1.40%)
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 23,103 +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%)
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.