Brighthouse Financial Inc (NQ: BHF )

48.97 USD -0.31 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 49.30 50.07 48.55 48.97 564,477 -0.31(-0.63%)
Dec 02, 2021 47.43 49.62 47.08 49.28 646,590 +2.29(+4.87%)
Dec 01, 2021 49.93 50.50 46.96 46.99 649,887 -1.62(-3.33%)
Nov 30, 2021 49.56 49.81 47.87 48.61 775,150 -1.71(-3.40%)
Nov 29, 2021 51.53 52.20 49.51 50.32 490,044 -0.32(-0.63%)
Nov 26, 2021 50.37 51.21 48.81 50.64 662,966 -2.43(-4.58%)
Nov 24, 2021 53.41 54.39 52.58 53.07 310,884 -0.38(-0.70%)
Nov 23, 2021 53.20 53.73 52.75 53.45 374,036 +0.05(+0.10%)
Nov 22, 2021 53.18 53.99 52.62 53.39 411,007 +1.21(+2.32%)
Nov 19, 2021 52.58 52.64 51.81 52.18 515,997 -0.99(-1.87%)
Nov 18, 2021 53.59 53.33 52.61 53.17 380,455 -0.57(-1.05%)
Nov 17, 2021 54.54 54.72 53.45 53.74 472,888 -1.17(-2.13%)
Nov 16, 2021 55.64 55.93 54.82 54.91 455,922 -0.46(-0.83%)
Nov 15, 2021 55.14 55.85 54.67 55.37 978,886 +0.81(+1.48%)
Nov 12, 2021 53.80 54.70 53.06 54.56 588,617 +0.55(+1.02%)
Nov 11, 2021 53.11 54.32 52.73 54.01 442,728 +0.81(+1.52%)
Nov 10, 2021 52.19 53.20 500,022 +1.07(+2.05%)
Nov 09, 2021 53.13 53.47 51.38 52.13 470,902 -1.35(-2.52%)
Nov 08, 2021 54.03 54.63 53.20 53.48 448,897 -0.48(-0.89%)
Nov 05, 2021 56.07 56.90 52.10 53.96 793,615 +1.34(+2.55%)
Nov 04, 2021 53.35 53.56 51.93 52.62 656,518 -0.72(-1.35%)
Nov 03, 2021 51.25 53.81 51.16 53.34 442,624 +1.62(+3.13%)
Nov 02, 2021 52.15 52.15 51.35 51.72 391,280 -0.38(-0.73%)
Nov 01, 2021 50.63 52.19 50.76 52.10 402,700 +1.87(+3.72%)
Oct 29, 2021 51.03 51.77 49.50 50.23 599,074 -1.24(-2.41%)
Oct 28, 2021 50.96 51.58 51.47 305,833 +0.57(+1.12%)
Oct 27, 2021 51.93 52.51 50.85 50.90 516,154 -1.44(-2.75%)
Oct 26, 2021 52.57 52.34 329,010 -0.06(-0.11%)
Oct 25, 2021 52.54 52.93 52.27 52.40 369,464 -0.04(-0.08%)
Oct 22, 2021 52.20 52.69 51.70 52.44 423,965 +0.34(+0.65%)
Oct 21, 2021 51.59 52.29 51.31 52.10 531,367 +0.26(+0.50%)
Oct 20, 2021 50.60 52.63 50.52 51.84 866,410 +1.18(+2.33%)
Oct 19, 2021 50.57 50.71 49.99 50.66 325,048 +0.67(+1.34%)
Oct 18, 2021 49.16 50.08 48.96 49.99 439,039 +0.64(+1.30%)
Oct 15, 2021 50.09 50.90 49.31 49.35 376,191 -0.49(-0.98%)
Oct 14, 2021 49.48 50.08 49.27 49.84 328,703 +0.75(+1.53%)
Oct 13, 2021 49.65 49.87 48.39 49.09 440,198 -0.76(-1.52%)
Oct 12, 2021 50.15 50.74 49.33 49.85 530,290 -0.24(-0.48%)
Oct 11, 2021 49.75 50.96 49.64 50.09 488,900 +0.74(+1.50%)
Oct 08, 2021 48.73 49.75 48.41 49.35 496,695 +0.79(+1.63%)
Oct 07, 2021 45.69 48.95 45.69 48.56 575,947 +1.28(+2.71%)
Oct 06, 2021 46.83 47.46 46.22 47.28 767,035 -0.07(-0.15%)
Oct 05, 2021 44.24 47.70 44.24 47.35 614,127 +1.14(+2.47%)
Oct 04, 2021 46.32 47.28 46.03 46.21 491,646 -0.02(-0.04%)
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.