Skip to main content

Brighthouse Financial Inc (NQ: BHFAN )

20.26 -0.57 (-2.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 20.75 20.77 20.22 20.26 96,330 -0.57(-2.74%)
Oct 30, 2024 20.65 20.96 20.33 20.83 48,041 +0.15(+0.73%)
Oct 29, 2024 20.25 20.68 20.10 20.68 48,778 +0.33(+1.62%)
Oct 28, 2024 20.65 20.74 20.25 20.35 63,420 -0.39(-1.88%)
Oct 25, 2024 20.99 20.99 20.70 20.74 26,054 +0.00(+0.00%)
Oct 24, 2024 20.61 20.86 20.61 20.74 22,082 +0.09(+0.44%)
Oct 23, 2024 20.75 20.80 20.27 20.65 71,443 -0.24(-1.15%)
Oct 22, 2024 20.98 21.00 20.56 20.89 54,088 +0.08(+0.38%)
Oct 21, 2024 21.10 21.10 20.70 20.81 51,821 -0.45(-2.12%)
Oct 18, 2024 21.38 21.47 21.20 21.26 26,005 -0.05(-0.23%)
Oct 17, 2024 21.22 21.41 21.05 21.31 55,453 +0.08(+0.38%)
Oct 16, 2024 21.04 21.27 20.78 21.23 63,743 +0.19(+0.90%)
Oct 15, 2024 20.85 21.15 20.82 21.04 35,215 +0.13(+0.62%)
Oct 14, 2024 20.68 20.95 20.53 20.91 44,780 +0.12(+0.58%)
Oct 11, 2024 20.43 20.83 20.43 20.79 38,602 +0.23(+1.12%)
Oct 10, 2024 20.80 20.80 20.47 20.56 18,242 -0.17(-0.82%)
Oct 09, 2024 20.80 20.94 20.56 20.73 43,769 -0.08(-0.38%)
Oct 08, 2024 20.66 20.87 20.04 20.81 41,615 +0.06(+0.29%)
Oct 07, 2024 21.00 21.00 20.65 20.75 54,393 -0.41(-1.94%)
Oct 04, 2024 21.33 21.33 20.86 21.16 114,874 -0.25(-1.14%)
Oct 03, 2024 21.19 21.63 21.16 21.41 126,754 +0.05(+0.21%)
Oct 02, 2024 21.23 21.36 21.05 21.36 86,964 +0.08(+0.38%)
Oct 01, 2024 20.90 21.28 20.45 21.28 87,846 +0.42(+2.01%)
Sep 30, 2024 20.98 21.00 20.40 20.86 87,663 -0.05(-0.24%)
Sep 27, 2024 20.89 21.18 20.78 20.91 54,671 -0.03(-0.14%)
Sep 26, 2024 20.93 21.08 20.82 20.94 45,404 +0.10(+0.48%)
Sep 25, 2024 20.67 20.89 20.59 20.84 77,721 +0.05(+0.24%)
Sep 24, 2024 20.50 20.89 20.38 20.79 81,213 +0.29(+1.41%)
Sep 23, 2024 20.64 20.69 20.39 20.50 41,738 -0.13(-0.63%)
Sep 20, 2024 20.44 20.66 20.33 20.63 60,601 +0.21(+1.03%)
Sep 19, 2024 20.19 20.43 20.18 20.42 60,734 +0.25(+1.24%)
Sep 18, 2024 20.01 20.30 20.01 20.17 49,852 +0.08(+0.37%)
Sep 17, 2024 20.20 20.52 19.93 20.09 81,852 -0.03(-0.12%)
Sep 16, 2024 19.95 20.20 19.95 20.12 42,978 +0.00(+0.00%)
Sep 13, 2024 20.01 20.25 19.94 20.12 46,687 -0.02(-0.10%)
Sep 12, 2024 19.90 20.14 19.78 20.14 82,942 +0.24(+1.21%)
Sep 11, 2024 19.70 19.94 19.54 19.90 58,735 +0.06(+0.30%)
Sep 10, 2024 19.69 19.88 19.53 19.84 47,237 +0.24(+1.20%)
Sep 09, 2024 19.38 19.61 19.32 19.60 70,570 +0.26(+1.32%)
Sep 06, 2024 19.39 19.51 19.09 19.35 37,473 +0.01(+0.05%)
Sep 05, 2024 19.03 19.38 19.03 19.34 60,263 +0.30(+1.60%)
Sep 04, 2024 18.73 19.04 18.68 19.03 70,518 +0.37(+2.00%)
Sep 03, 2024 18.75 18.83 18.64 18.66 69,455 -0.02(-0.10%)
Aug 30, 2024 18.75 18.86 18.54 18.68 151,434 -0.11(-0.58%)
Aug 29, 2024 18.96 18.97 18.67 18.79 159,853 +0.03(+0.16%)
Aug 28, 2024 18.71 19.00 18.65 18.76 105,742 +0.00(+0.00%)
Aug 27, 2024 18.74 18.91 18.64 18.76 91,043 +0.04(+0.21%)
Aug 26, 2024 18.81 18.93 18.64 18.72 75,444 -0.05(-0.26%)
Aug 23, 2024 18.57 18.85 18.53 18.77 106,382 +0.21(+1.11%)
Aug 22, 2024 18.68 18.73 18.49 18.56 104,649 -0.10(-0.53%)
Aug 21, 2024 18.73 18.76 18.59 18.66 157,084 -0.04(-0.21%)
Aug 20, 2024 18.81 19.02 18.64 18.70 174,400 -0.22(-1.14%)
Aug 19, 2024 18.73 18.96 18.73 18.92 36,358 +0.25(+1.32%)
Aug 16, 2024 18.75 18.79 18.67 18.67 59,588 +0.05(+0.26%)
Aug 15, 2024 18.66 18.75 18.33 18.62 56,263 -0.03(-0.16%)
Aug 14, 2024 18.84 18.88 18.59 18.65 40,178 -0.17(-0.89%)
Aug 13, 2024 18.59 18.83 18.59 18.82 41,423 +0.32(+1.75%)
Aug 12, 2024 18.53 18.61 18.31 18.49 70,878 -0.04(-0.21%)
Aug 09, 2024 18.90 19.14 18.27 18.53 160,658 -0.55(-2.88%)
Aug 08, 2024 18.99 19.12 18.90 19.08 28,026 +0.03(+0.18%)
Aug 07, 2024 19.14 19.14 18.83 19.05 24,900 +0.07(+0.39%)
Aug 06, 2024 18.70 19.13 18.57 18.97 20,603 +0.31(+1.69%)
Aug 05, 2024 18.62 18.93 18.45 18.66 34,388 -0.34(-1.81%)
Aug 02, 2024 18.81 19.12 18.70 19.00 38,522 +0.09(+0.47%)
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.