Skip to main content

Brighthouse Financial Inc Dep Shs Repstg 1/1000T (NQ: BHFAP )

22.44 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 20.53 20.62 20.45 20.62 51,803 +0.06(+0.29%)
Dec 30, 2019 20.48 20.62 20.46 20.56 10,006 +0.01(+0.07%)
Dec 27, 2019 20.50 20.63 20.48 20.55 25,027 +0.10(+0.51%)
Dec 26, 2019 20.66 20.66 20.45 20.45 16,216 -0.11(-0.54%)
Dec 24, 2019 20.62 20.62 20.48 20.56 8,073 -0.01(-0.07%)
Dec 23, 2019 20.66 20.66 20.44 20.57 23,834 +0.03(+0.15%)
Dec 20, 2019 20.80 20.80 20.53 20.54 31,889 -0.18(-0.85%)
Dec 19, 2019 20.58 20.72 20.46 20.72 36,927 +0.08(+0.39%)
Dec 18, 2019 20.98 20.98 20.64 20.64 54,511 -0.35(-1.66%)
Dec 17, 2019 20.49 21.00 20.49 20.99 71,148 +0.30(+1.44%)
Dec 16, 2019 20.66 20.69 20.30 20.69 37,268 +0.28(+1.38%)
Dec 13, 2019 20.01 20.42 20.01 20.41 27,718 +0.23(+1.14%)
Dec 12, 2019 19.99 20.18 19.93 20.18 47,420 +0.19(+0.93%)
Dec 11, 2019 19.96 20.01 19.77 19.99 60,721 +0.05(+0.26%)
Dec 10, 2019 19.71 19.94 19.71 19.94 29,538 +0.12(+0.60%)
Dec 09, 2019 19.75 19.84 19.69 19.82 72,988 +0.17(+0.84%)
Dec 06, 2019 19.50 19.66 19.46 19.66 26,237 +0.13(+0.68%)
Dec 05, 2019 19.47 19.60 19.40 19.52 111,143 -0.07(-0.37%)
Dec 04, 2019 19.48 19.61 19.44 19.60 98,087 +0.18(+0.90%)
Dec 03, 2019 19.42 19.55 19.36 19.42 154,145 -0.07(-0.38%)
Dec 02, 2019 19.53 19.58 19.28 19.49 55,150 -0.02(-0.11%)
Nov 29, 2019 19.61 19.62 19.47 19.52 99,619 -0.06(-0.30%)
Nov 27, 2019 19.68 19.73 19.54 19.58 45,368 -0.12(-0.63%)
Nov 26, 2019 19.69 19.72 19.64 19.70 33,585 -0.00(-0.00%)
Nov 25, 2019 19.75 19.75 19.66 19.70 22,658 -0.04(-0.22%)
Nov 22, 2019 19.66 19.80 19.66 19.74 19,131 -0.01(-0.04%)
Nov 21, 2019 19.63 19.75 19.62 19.75 46,952 +0.15(+0.76%)
Nov 20, 2019 19.76 19.77 19.50 19.60 108,715 -0.16(-0.79%)
Nov 19, 2019 19.83 19.88 19.72 19.76 351,813 -0.09(-0.44%)
Nov 18, 2019 19.80 19.90 19.79 19.85 35,323 +0.00(+0.00%)
Nov 15, 2019 19.84 19.92 19.79 19.85 23,504 -0.04(-0.22%)
Nov 14, 2019 19.88 19.97 19.85 19.89 53,285 +0.07(+0.33%)
Nov 13, 2019 19.90 19.90 19.76 19.82 44,626 +0.03(+0.15%)
Nov 12, 2019 19.86 19.90 19.77 19.79 48,092 +0.01(+0.04%)
Nov 11, 2019 19.88 19.90 19.78 19.79 19,766 -0.07(-0.33%)
Nov 08, 2019 19.85 19.99 19.80 19.85 30,883 +0.00(+0.00%)
Nov 07, 2019 19.97 20.14 19.76 19.85 66,146 -0.07(-0.37%)
Nov 06, 2019 19.93 20.03 19.88 19.93 59,699 -0.01(-0.07%)
Nov 05, 2019 20.41 20.41 19.93 19.94 62,835 -0.43(-2.12%)
Nov 04, 2019 20.23 20.41 20.20 20.37 34,275 +0.09(+0.43%)
Nov 01, 2019 20.16 20.29 20.10 20.29 31,566 -0.12(-0.61%)
Oct 31, 2019 20.23 20.41 20.18 20.41 250,655 +0.14(+0.69%)
Oct 30, 2019 20.05 20.30 19.98 20.27 66,465 +0.13(+0.65%)
Oct 29, 2019 20.09 20.46 20.09 20.14 62,299 -0.33(-1.61%)
Oct 28, 2019 20.39 20.48 20.31 20.47 26,969 -0.02(-0.11%)
Oct 25, 2019 20.53 20.62 20.42 20.49 51,654 -0.12(-0.60%)
Oct 24, 2019 20.64 20.72 20.53 20.61 55,604 -0.06(-0.28%)
Oct 23, 2019 20.68 20.83 20.67 20.67 56,361 -0.04(-0.18%)
Oct 22, 2019 20.61 20.78 20.50 20.71 70,962 -0.04(-0.18%)
Oct 21, 2019 20.86 20.89 20.72 20.75 43,405 -0.12(-0.60%)
Oct 18, 2019 20.57 20.89 20.57 20.87 143,212 +0.16(+0.79%)
Oct 17, 2019 20.45 20.82 20.45 20.71 192,010 -0.05(-0.26%)
Oct 16, 2019 20.58 20.76 20.20 20.76 67,852 +0.20(+1.00%)
Oct 15, 2019 20.50 20.67 20.43 20.56 31,104 +0.05(+0.25%)
Oct 14, 2019 20.38 20.59 20.33 20.50 73,900 +0.14(+0.68%)
Oct 11, 2019 20.46 20.46 20.25 20.37 34,436 -0.10(-0.50%)
Oct 10, 2019 20.32 20.47 20.20 20.47 44,250 +0.18(+0.90%)
Oct 09, 2019 20.20 20.30 20.04 20.29 29,346 +0.20(+1.02%)
Oct 08, 2019 20.01 20.12 19.98 20.08 37,300 +0.09(+0.44%)
Oct 07, 2019 20.04 20.04 19.94 19.99 28,594 -0.04(-0.22%)
Oct 04, 2019 19.98 20.29 19.97 20.04 66,959 -0.08(-0.40%)
Oct 03, 2019 19.98 20.17 19.94 20.12 18,996 -0.01(-0.07%)
Oct 02, 2019 19.82 20.21 19.80 20.13 31,003 -0.07(-0.34%)
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.