Brighthouse Financial Inc (NQ: BHFAO )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 06, 2024	25.67	25.77	25.50	25.74	8,061	+0.05(+0.19%)
Sep 05, 2024	25.47	25.70	25.45	25.69	16,154	+0.22(+0.86%)
Sep 04, 2024	25.32	25.47	25.28	25.47	6,038	+0.17(+0.67%)
Sep 03, 2024	25.23	25.32	25.00	25.30	18,462	+0.18(+0.72%)
Aug 30, 2024	25.05	25.27	24.96	25.12	37,966	+0.14(+0.56%)
Aug 29, 2024	24.93	25.09	24.93	24.98	11,893	+0.02(+0.08%)
Aug 28, 2024	25.06	25.19	24.88	24.96	48,066	-0.24(-0.95%)
Aug 27, 2024	25.10	25.24	25.02	25.20	15,065	-0.03(-0.12%)
Aug 26, 2024	25.23	25.39	25.04	25.23	14,343	-0.01(-0.04%)
Aug 23, 2024	25.02	25.24	25.02	25.24	17,310	+0.15(+0.62%)
Aug 22, 2024	25.14	25.24	25.03	25.09	10,965	-0.11(-0.42%)
Aug 21, 2024	25.09	25.23	25.06	25.19	11,361	+0.25(+1.00%)
Aug 20, 2024	25.03	25.11	24.94	24.94	19,270	-0.19(-0.76%)
Aug 19, 2024	25.25	25.25	25.03	25.13	5,973	+0.14(+0.56%)
Aug 16, 2024	24.86	25.02	24.86	24.99	12,481	+0.17(+0.68%)
Aug 15, 2024	25.02	25.02	24.57	24.82	21,676	-0.26(-1.04%)
Aug 14, 2024	25.02	25.23	24.98	25.08	22,297	-0.03(-0.12%)
Aug 13, 2024	24.66	25.13	24.66	25.11	14,769	+0.47(+1.91%)
Aug 12, 2024	24.57	25.07	24.50	24.64	35,160	+0.07(+0.28%)
Aug 09, 2024	25.07	25.07	24.43	24.57	38,014	-0.69(-2.73%)
Aug 08, 2024	25.16	25.26	24.96	25.26	20,072	+0.12(+0.48%)
Aug 07, 2024	25.08	25.15	24.99	25.14	26,990	-0.01(-0.04%)
Aug 06, 2024	24.74	25.29	24.69	25.15	23,672	+0.42(+1.70%)
Aug 05, 2024	24.79	24.94	24.30	24.73	20,427	-0.39(-1.55%)
Aug 02, 2024	24.92	25.14	24.67	25.12	15,806	+0.05(+0.20%)
Aug 01, 2024	24.55	25.10	24.49	25.07	27,121	+0.64(+2.62%)
Jul 31, 2024	24.93	25.12	24.43	24.43	76,461	-0.56(-2.24%)
Jul 30, 2024	24.83	24.99	24.80	24.99	15,020	+0.14(+0.56%)
Jul 29, 2024	24.84	24.85	24.61	24.85	23,160	+0.15(+0.61%)
Jul 26, 2024	24.77	24.77	24.49	24.70	11,620	+0.05(+0.20%)
Jul 25, 2024	24.45	24.84	24.45	24.65	19,072	+0.26(+1.09%)
Jul 24, 2024	24.79	24.79	24.25	24.39	54,588	-0.33(-1.36%)
Jul 23, 2024	24.81	25.00	24.68	24.72	32,981	-0.19(-0.76%)
Jul 22, 2024	24.82	25.14	24.82	24.91	17,310	+0.03(+0.12%)
Jul 19, 2024	24.91	24.93	24.75	24.88	13,624	-0.08(-0.32%)
Jul 18, 2024	24.98	25.10	24.95	24.96	16,627	-0.08(-0.32%)
Jul 17, 2024	25.04	25.15	24.96	25.04	23,149	-0.08(-0.32%)
Jul 16, 2024	25.09	25.20	25.09	25.12	16,119	+0.02(+0.08%)
Jul 15, 2024	25.15	25.20	25.09	25.10	17,995	-0.05(-0.20%)
Jul 12, 2024	25.09	25.15	25.06	25.15	26,772	+0.07(+0.28%)
Jul 11, 2024	25.05	25.15	24.87	25.08	32,884	+0.11(+0.44%)
Jul 10, 2024	24.98	25.03	24.84	24.97	11,391	+0.17(+0.69%)
Jul 09, 2024	24.90	25.00	24.74	24.80	13,380	-0.17(-0.68%)
Jul 08, 2024	24.95	25.13	24.95	24.97	11,772	-0.21(-0.83%)
Jul 05, 2024	25.05	25.20	24.99	25.18	5,429	+0.08(+0.32%)
Jul 03, 2024	24.95	25.13	24.89	25.10	21,078	+0.24(+0.97%)
Jul 02, 2024	24.87	25.01	24.70	24.86	17,270	-0.09(-0.36%)

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.