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

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2024	16.77	16.77	16.41	16.54	36,492	-0.20(-1.19%)
Jul 30, 2024	16.39	16.77	16.39	16.74	15,059	+0.28(+1.70%)
Jul 29, 2024	16.58	16.60	16.22	16.46	16,369	-0.04(-0.24%)
Jul 26, 2024	16.45	16.50	16.37	16.50	15,327	+0.15(+0.92%)
Jul 25, 2024	16.06	16.39	16.02	16.35	17,678	+0.30(+1.87%)
Jul 24, 2024	16.30	16.50	15.93	16.05	34,654	-0.32(-1.95%)
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%)

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.