Brighthouse Financial Inc (NQ: BHF )

47.47 -1.22 (-2.51%)
Streaming Delayed Price Updated: 3:52 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 48.22 49.42 48.22 48.69 372,658 +0.47(+0.97%)
Oct 29, 2024 48.67 49.42 48.21 48.22 385,301 -0.56(-1.15%)
Oct 28, 2024 47.72 48.93 47.72 48.78 338,959 +1.37(+2.89%)
Oct 25, 2024 49.07 49.35 47.16 47.41 464,903 -1.51(-3.09%)
Oct 24, 2024 48.65 48.93 48.31 48.92 283,948 +0.37(+0.76%)
Oct 23, 2024 48.37 48.74 48.14 48.55 393,486 +0.18(+0.37%)
Oct 22, 2024 48.34 48.57 47.61 48.37 355,930 -0.14(-0.29%)
Oct 21, 2024 49.10 49.36 48.39 48.51 540,967 -0.64(-1.30%)
Oct 18, 2024 48.79 49.26 48.48 49.15 488,344 +0.24(+0.49%)
Oct 17, 2024 48.46 49.06 47.97 48.91 416,143 +0.79(+1.64%)
Oct 16, 2024 47.39 48.28 47.26 48.12 451,075 +0.77(+1.63%)
Oct 15, 2024 46.86 47.86 46.41 47.35 489,185 +0.77(+1.65%)
Oct 14, 2024 46.08 46.67 46.03 46.58 242,523 +0.42(+0.91%)
Oct 11, 2024 45.27 46.20 45.27 46.16 273,602 +0.92(+2.03%)
Oct 10, 2024 45.36 45.72 45.01 45.24 263,697 +0.07(+0.15%)
Oct 09, 2024 44.65 45.58 44.61 45.17 279,767 +0.38(+0.85%)
Oct 08, 2024 44.53 44.95 44.15 44.79 254,474 +0.26(+0.58%)
Oct 07, 2024 45.55 45.71 44.29 44.53 294,830 -1.16(-2.54%)
Oct 04, 2024 44.84 45.79 44.84 45.69 386,901 +1.75(+3.98%)
Oct 03, 2024 44.09 44.09 43.45 43.94 255,453 -0.31(-0.70%)
Oct 02, 2024 43.89 44.88 43.77 44.25 345,204 +0.30(+0.68%)
Oct 01, 2024 45.00 45.00 43.56 43.95 278,814 -1.08(-2.40%)
Sep 30, 2024 44.26 45.11 44.06 45.03 344,762 +0.40(+0.90%)
Sep 27, 2024 44.58 45.10 44.10 44.63 251,772 +0.34(+0.77%)
Sep 26, 2024 44.04 44.68 44.04 44.29 275,248 +0.58(+1.33%)
Sep 25, 2024 43.64 43.84 43.26 43.71 261,380 +0.20(+0.46%)
Sep 24, 2024 44.16 44.91 43.42 43.51 376,397 -0.59(-1.34%)
Sep 23, 2024 44.32 44.74 44.03 44.10 351,447 +0.04(+0.09%)
Sep 20, 2024 44.02 44.27 43.69 44.06 939,353 -0.30(-0.68%)
Sep 19, 2024 44.10 44.67 43.78 44.36 363,194 +1.15(+2.66%)
Sep 18, 2024 43.17 44.05 42.91 43.21 297,097 -0.02(-0.05%)
Sep 17, 2024 42.79 43.74 42.79 43.23 264,309 +0.49(+1.15%)
Sep 16, 2024 42.97 43.10 42.56 42.74 265,564 +0.04(+0.09%)
Sep 13, 2024 42.80 42.97 42.53 42.70 305,549 +0.41(+0.97%)
Sep 12, 2024 41.38 42.59 40.85 42.29 391,629 +1.14(+2.77%)
Sep 11, 2024 41.19 41.20 40.00 41.15 527,896 -0.35(-0.84%)
Sep 10, 2024 41.84 41.84 40.93 41.50 383,225 -0.36(-0.86%)
Sep 09, 2024 42.69 42.72 41.44 41.86 380,330 -0.40(-0.95%)
Sep 06, 2024 44.46 44.79 42.21 42.26 411,594 -2.10(-4.73%)
Sep 05, 2024 45.76 45.76 44.25 44.36 252,093 -1.13(-2.48%)
Sep 04, 2024 45.14 46.08 44.99 45.49 313,913 +0.35(+0.78%)
Sep 03, 2024 45.35 45.90 44.76 45.14 330,027 -0.76(-1.66%)
Aug 30, 2024 45.74 46.11 45.53 45.90 371,516 +0.20(+0.44%)
Aug 29, 2024 46.16 46.16 45.29 45.70 219,221 +0.14(+0.31%)
Aug 28, 2024 45.12 45.80 45.09 45.56 302,710 +0.20(+0.44%)
Aug 27, 2024 45.35 45.70 44.93 45.36 261,102 -0.14(-0.31%)
Aug 26, 2024 45.62 46.25 45.35 45.50 324,170 +0.13(+0.29%)
Aug 23, 2024 44.71 45.72 44.67 45.37 301,757 +1.08(+2.44%)
Aug 22, 2024 43.67 44.43 43.60 44.29 319,903 +0.50(+1.14%)
Aug 21, 2024 43.73 43.82 42.99 43.79 341,788 +0.29(+0.67%)
Aug 20, 2024 43.39 43.78 43.25 43.50 294,760 -0.02(-0.05%)
Aug 19, 2024 43.33 43.84 42.91 43.52 402,291 +0.06(+0.14%)
Aug 16, 2024 42.17 43.48 42.17 43.46 333,501 +1.29(+3.06%)
Aug 15, 2024 41.89 42.68 41.44 42.17 364,621 +0.83(+2.01%)
Aug 14, 2024 41.58 41.76 41.30 41.34 362,222 -0.18(-0.43%)
Aug 13, 2024 41.07 41.53 40.82 41.52 382,455 +0.74(+1.81%)
Aug 12, 2024 41.35 42.45 40.75 40.78 568,156 -1.18(-2.81%)
Aug 09, 2024 42.42 42.46 41.46 41.96 588,556 -0.20(-0.47%)
Aug 08, 2024 41.63 44.00 41.53 42.16 951,304 -2.21(-4.98%)
Aug 07, 2024 44.66 45.12 44.00 44.37 475,877 +0.41(+0.93%)
Aug 06, 2024 43.78 44.73 43.45 43.96 415,964 +0.51(+1.17%)
Aug 05, 2024 45.00 45.00 42.44 43.45 686,387 -2.47(-5.38%)
Aug 02, 2024 48.01 48.03 45.53 45.92 448,990 -2.92(-5.98%)
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.