Skip to main content

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

24.39 -0.25 (-1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 24.64 24.75 24.20 24.39 37,944 -0.25(-1.01%)
Mar 27, 2024 24.34 24.65 24.30 24.64 31,523 +0.29(+1.19%)
Mar 26, 2024 24.44 24.53 24.22 24.35 25,749 +0.04(+0.16%)
Mar 25, 2024 24.65 24.65 24.28 24.31 29,597 -0.28(-1.14%)
Mar 22, 2024 24.40 24.62 24.36 24.59 25,803 +0.09(+0.37%)
Mar 21, 2024 24.42 24.61 24.42 24.50 24,252 +0.06(+0.25%)
Mar 20, 2024 24.36 24.53 24.26 24.44 41,789 +0.06(+0.25%)
Mar 19, 2024 24.13 24.47 24.13 24.38 33,974 +0.11(+0.45%)
Mar 18, 2024 24.24 24.46 23.95 24.27 24,604 +0.09(+0.37%)
Mar 15, 2024 23.80 24.24 23.69 24.18 13,255 +0.42(+1.77%)
Mar 14, 2024 24.05 24.31 23.66 23.76 43,729 -0.54(-2.22%)
Mar 13, 2024 24.37 24.44 23.98 24.30 24,369 +0.09(+0.37%)
Mar 12, 2024 24.24 24.48 24.02 24.21 17,155 +0.06(+0.25%)
Mar 11, 2024 24.43 24.43 24.14 24.15 14,486 -0.16(-0.66%)
Mar 08, 2024 24.22 24.48 24.18 24.31 20,064 +0.12(+0.50%)
Mar 07, 2024 24.22 24.45 24.11 24.19 31,854 +0.07(+0.30%)
Mar 06, 2024 24.16 24.24 23.80 24.12 21,711 +0.08(+0.33%)
Mar 05, 2024 23.90 24.09 23.76 24.04 24,240 +0.18(+0.74%)
Mar 04, 2024 23.98 24.22 23.81 23.86 20,256 -0.26(-1.06%)
Mar 01, 2024 24.06 24.23 23.87 24.12 35,226 +0.29(+1.24%)
Feb 29, 2024 24.11 24.28 23.78 23.82 72,076 -0.34(-1.42%)
Feb 28, 2024 24.15 24.20 23.93 24.17 44,324 +0.19(+0.77%)
Feb 27, 2024 23.96 24.09 23.92 23.98 20,115 -0.10(-0.40%)
Feb 26, 2024 23.88 24.08 23.62 24.08 20,368 +0.24(+0.99%)
Feb 23, 2024 23.54 24.09 23.54 23.84 26,030 +0.33(+1.42%)
Feb 22, 2024 23.30 23.70 23.30 23.51 33,511 +0.32(+1.40%)
Feb 21, 2024 23.44 23.44 23.15 23.18 19,396 -0.29(-1.21%)
Feb 20, 2024 23.45 23.62 23.27 23.47 23,837 +0.17(+0.72%)
Feb 16, 2024 23.53 23.63 23.23 23.30 16,583 -0.20(-0.84%)
Feb 15, 2024 23.47 23.92 23.35 23.50 38,911 +0.07(+0.29%)
Feb 14, 2024 23.73 23.77 23.31 23.43 23,088 +0.01(+0.04%)
Feb 13, 2024 23.76 23.81 23.31 23.42 31,021 -0.77(-3.17%)
Feb 12, 2024 24.14 24.23 24.04 24.19 35,529 +0.05(+0.20%)
Feb 09, 2024 23.94 24.30 23.84 24.14 21,403 +0.24(+0.99%)
Feb 08, 2024 23.78 23.97 23.65 23.90 30,960 -0.08(-0.33%)
Feb 07, 2024 24.00 24.14 23.84 23.98 19,098 +0.04(+0.16%)
Feb 06, 2024 24.06 24.11 23.77 23.94 14,310 -0.13(-0.53%)
Feb 05, 2024 24.24 24.24 23.95 24.07 23,795 -0.23(-0.93%)
Feb 02, 2024 23.84 24.29 23.84 24.29 14,190 -0.04(-0.16%)
Feb 01, 2024 24.30 24.40 23.87 24.33 43,244 -0.08(-0.32%)
Jan 31, 2024 23.90 24.49 23.89 24.41 139,633 +0.41(+1.72%)
Jan 30, 2024 23.87 24.13 23.74 24.00 28,258 +0.15(+0.62%)
Jan 29, 2024 23.84 24.11 23.78 23.85 34,297 -0.05(-0.21%)
Jan 26, 2024 23.79 23.94 23.60 23.90 38,433 +0.11(+0.45%)
Jan 25, 2024 23.12 23.83 23.12 23.79 49,930 +0.49(+2.11%)
Jan 24, 2024 22.97 23.31 22.95 23.30 28,636 +0.30(+1.28%)
Jan 23, 2024 22.99 23.10 22.90 23.01 25,698 +0.07(+0.30%)
Jan 22, 2024 22.71 23.08 22.68 22.94 35,895 +0.24(+1.04%)
Jan 19, 2024 22.41 22.74 22.26 22.70 34,428 +0.29(+1.32%)
Jan 18, 2024 22.42 22.58 22.27 22.41 38,706 -0.04(-0.18%)
Jan 17, 2024 22.47 22.58 22.27 22.45 27,735 -0.04(-0.17%)
Jan 16, 2024 22.59 22.55 22.34 22.49 17,991 -0.09(-0.39%)
Jan 12, 2024 22.26 22.58 22.22 22.57 22,573 +0.29(+1.32%)
Jan 11, 2024 22.31 22.41 22.14 22.28 19,809 -0.02(-0.09%)
Jan 10, 2024 22.14 22.35 21.88 22.30 47,557 +0.12(+0.53%)
Jan 09, 2024 21.91 22.18 21.91 22.18 28,849 +0.29(+1.35%)
Jan 08, 2024 21.74 21.91 21.51 21.89 28,910 +0.40(+1.88%)
Jan 05, 2024 21.53 21.78 21.35 21.48 64,062 -0.06(-0.27%)
Jan 04, 2024 21.33 21.56 21.12 21.54 21,664 +0.26(+1.20%)
Jan 03, 2024 21.43 21.55 21.18 21.29 33,370 -0.13(-0.60%)
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.