Skip to main content

Brighthouse Financial Inc (NQ: BHF )

51.54 +0.35 (+0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 48.37 49.21 48.27 48.96 533,684 +0.70(+1.45%)
Aug 30, 2021 49.05 49.05 48.02 48.26 382,970 -0.79(-1.61%)
Aug 27, 2021 47.94 49.55 47.82 49.05 694,650 +1.02(+2.12%)
Aug 26, 2021 48.80 49.07 47.92 48.03 348,109 -0.72(-1.48%)
Aug 25, 2021 48.01 49.30 47.78 48.75 379,521 +1.02(+2.14%)
Aug 24, 2021 46.73 47.87 46.50 47.73 521,560 +1.01(+2.16%)
Aug 23, 2021 46.64 47.20 46.64 46.72 383,256 +0.40(+0.86%)
Aug 20, 2021 45.63 46.42 45.37 46.32 496,440 +0.53(+1.16%)
Aug 19, 2021 46.08 46.68 45.53 45.79 525,310 -0.84(-1.80%)
Aug 18, 2021 46.86 48.00 46.46 46.63 529,653 -0.54(-1.14%)
Aug 17, 2021 46.40 47.52 46.26 47.17 476,192 +0.19(+0.40%)
Aug 16, 2021 47.59 47.95 46.79 46.98 505,726 -1.28(-2.65%)
Aug 13, 2021 48.17 48.67 47.52 48.26 504,101 +0.20(+0.42%)
Aug 12, 2021 48.17 48.21 47.17 48.06 428,654 +0.19(+0.40%)
Aug 11, 2021 46.72 48.28 46.16 47.87 700,503 +1.30(+2.79%)
Aug 10, 2021 46.50 47.50 46.24 46.57 588,511 -0.10(-0.21%)
Aug 09, 2021 46.73 47.44 45.81 46.67 830,614 -0.44(-0.93%)
Aug 06, 2021 44.50 47.22 44.31 47.11 1,201,765 +3.10(+7.04%)
Aug 05, 2021 41.96 44.11 41.96 44.01 879,942 +2.54(+6.12%)
Aug 04, 2021 41.80 42.41 41.17 41.47 696,268 -1.06(-2.49%)
Aug 03, 2021 42.63 42.78 41.02 42.53 854,786 -0.07(-0.16%)
Aug 02, 2021 43.30 44.72 42.52 42.60 390,929 -0.46(-1.07%)
Jul 30, 2021 43.15 44.07 43.00 43.06 372,576 -0.47(-1.08%)
Jul 29, 2021 43.39 44.06 43.16 43.53 320,826 +0.74(+1.73%)
Jul 28, 2021 42.50 43.30 41.47 42.79 284,394 +0.57(+1.35%)
Jul 27, 2021 42.06 42.77 41.70 42.22 265,318 -0.41(-0.96%)
Jul 26, 2021 41.72 42.84 41.72 42.63 282,405 +0.91(+2.18%)
Jul 23, 2021 42.58 42.78 41.57 41.72 360,384 -0.26(-0.62%)
Jul 22, 2021 42.90 42.90 41.83 41.98 359,122 -1.08(-2.51%)
Jul 21, 2021 42.50 43.94 42.50 43.06 567,765 +1.11(+2.65%)
Jul 20, 2021 40.55 42.46 40.27 41.95 850,003 +1.43(+3.53%)
Jul 19, 2021 40.51 40.89 40.03 40.52 627,898 -1.62(-3.84%)
Jul 16, 2021 43.77 43.77 42.03 42.14 448,693 -1.21(-2.79%)
Jul 15, 2021 42.63 43.75 42.60 43.35 395,932 +0.29(+0.67%)
Jul 14, 2021 43.50 44.29 42.20 43.06 589,041 -0.35(-0.81%)
Jul 13, 2021 43.93 44.10 43.23 43.41 343,761 -0.76(-1.72%)
Jul 12, 2021 43.15 44.54 42.69 44.17 409,140 +0.49(+1.12%)
Jul 09, 2021 42.70 43.82 42.55 43.68 527,512 +2.04(+4.90%)
Jul 08, 2021 42.18 42.40 41.00 41.64 738,680 -1.54(-3.57%)
Jul 07, 2021 43.10 43.78 42.63 43.18 492,179 -0.49(-1.12%)
Jul 06, 2021 45.10 45.32 43.29 43.67 733,804 -1.72(-3.79%)
Jul 02, 2021 45.96 45.96 45.32 45.39 366,325 -0.56(-1.22%)
Jul 01, 2021 45.89 46.49 45.65 45.95 604,878 +0.41(+0.90%)
Jun 30, 2021 44.77 45.64 44.70 45.54 512,064 +0.73(+1.63%)
Jun 29, 2021 45.57 46.04 44.73 44.81 447,776 -0.30(-0.67%)
Jun 28, 2021 46.48 46.48 44.91 45.11 632,866 -1.44(-3.09%)
Jun 25, 2021 44.99 46.72 44.83 46.55 1,008,716 +1.82(+4.07%)
Jun 24, 2021 44.40 44.89 43.91 44.73 517,481 +0.46(+1.04%)
Jun 23, 2021 44.19 44.90 44.16 44.27 385,061 +0.22(+0.50%)
Jun 22, 2021 44.58 44.80 43.69 44.05 761,352 -0.65(-1.45%)
Jun 21, 2021 44.20 44.93 44.19 44.70 666,557 +1.18(+2.71%)
Jun 18, 2021 44.25 44.80 43.37 43.52 1,790,077 -1.84(-4.06%)
Jun 17, 2021 47.83 47.83 44.69 45.36 1,432,340 -1.97(-4.16%)
Jun 16, 2021 46.79 47.80 46.58 47.33 950,834 -0.08(-0.17%)
Jun 15, 2021 46.23 47.87 46.02 47.41 887,388 +1.18(+2.55%)
Jun 14, 2021 46.70 46.96 45.99 46.23 675,627 -0.42(-0.90%)
Jun 11, 2021 45.89 46.72 45.49 46.65 561,181 +1.01(+2.21%)
Jun 10, 2021 46.81 47.17 45.56 45.64 1,136,660 -0.63(-1.36%)
Jun 09, 2021 45.83 47.96 45.83 46.27 914,490 -2.18(-4.50%)
Jun 08, 2021 48.00 48.66 47.26 48.45 567,213 +0.09(+0.19%)
Jun 07, 2021 48.87 49.02 48.25 48.36 440,643 -0.31(-0.64%)
Jun 04, 2021 48.59 48.79 47.72 48.67 441,046 +0.09(+0.19%)
Jun 03, 2021 48.52 49.36 48.17 48.58 462,350 -0.05(-0.10%)
Jun 02, 2021 49.48 49.68 48.55 48.63 566,105 -0.73(-1.48%)
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.