Skip to main content

Brighthouse Financial Inc (NQ: BHF )

51.41 +0.22 (+0.43%)
Streaming Delayed Price Updated: 1:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 40.07 40.80 39.08 39.89 1,016,200 -0.38(-0.94%)
Feb 25, 2021 43.09 43.41 40.08 40.27 727,101 -2.01(-4.75%)
Feb 24, 2021 40.84 42.59 40.62 42.28 954,011 +1.80(+4.45%)
Feb 23, 2021 41.36 41.36 39.41 40.48 904,110 -0.93(-2.25%)
Feb 22, 2021 40.25 42.54 40.10 41.41 1,311,030 +0.95(+2.35%)
Feb 19, 2021 40.17 40.86 40.06 40.46 1,249,900 +0.70(+1.76%)
Feb 18, 2021 40.71 41.20 38.93 39.76 1,010,524 -1.70(-4.10%)
Feb 17, 2021 41.01 42.70 40.98 41.46 1,084,590 +0.01(+0.02%)
Feb 16, 2021 40.55 42.12 40.21 41.45 1,002,168 +1.45(+3.63%)
Feb 12, 2021 39.94 41.59 39.65 40.00 981,000 -0.53(-1.31%)
Feb 11, 2021 40.76 41.53 39.17 40.53 1,873,831 -1.39(-3.32%)
Feb 10, 2021 42.29 42.56 41.21 41.92 920,918 -0.05(-0.12%)
Feb 09, 2021 41.60 42.54 41.36 41.97 725,569 +0.30(+0.72%)
Feb 08, 2021 40.38 41.72 40.20 41.67 766,679 +1.63(+4.07%)
Feb 05, 2021 39.68 40.07 38.81 40.04 694,400 +0.77(+1.96%)
Feb 04, 2021 37.45 39.43 37.15 39.27 687,443 +2.11(+5.68%)
Feb 03, 2021 37.07 37.62 36.89 37.16 612,065 -0.01(-0.03%)
Feb 02, 2021 36.64 37.51 36.63 37.17 619,315 +1.09(+3.02%)
Feb 01, 2021 35.88 36.29 35.44 36.08 787,669 +0.72(+2.04%)
Jan 29, 2021 36.96 37.15 35.32 35.36 960,700 -1.70(-4.59%)
Jan 28, 2021 36.60 37.86 36.44 37.06 899,541 +1.03(+2.86%)
Jan 27, 2021 37.84 37.88 35.91 36.03 1,041,718 -2.22(-5.80%)
Jan 26, 2021 39.96 40.27 38.05 38.25 770,387 -1.30(-3.29%)
Jan 25, 2021 40.05 40.49 38.92 39.55 484,436 -1.01(-2.49%)
Jan 22, 2021 40.63 41.42 40.25 40.56 659,800 -0.83(-2.01%)
Jan 21, 2021 42.03 42.81 41.32 41.39 610,302 -1.13(-2.66%)
Jan 20, 2021 42.60 43.49 42.13 42.52 837,955 -0.13(-0.30%)
Jan 19, 2021 42.55 43.28 41.58 42.65 829,414 +0.48(+1.14%)
Jan 15, 2021 41.59 42.68 41.35 42.17 614,700 -0.12(-0.28%)
Jan 14, 2021 41.03 42.45 40.96 42.29 779,130 +1.55(+3.80%)
Jan 13, 2021 39.79 40.90 39.63 40.74 818,374 +0.54(+1.34%)
Jan 12, 2021 39.00 40.93 38.71 40.20 913,380 +1.80(+4.67%)
Jan 11, 2021 37.95 38.90 37.73 38.41 536,193 -0.20(-0.51%)
Jan 08, 2021 38.89 39.33 37.60 38.60 577,900 -0.32(-0.83%)
Jan 07, 2021 39.58 40.10 38.89 38.92 927,267 +0.05(+0.14%)
Jan 06, 2021 37.28 39.40 37.21 38.87 1,252,212 +2.93(+8.15%)
Jan 05, 2021 35.18 36.25 34.86 35.94 731,010 +0.72(+2.04%)
Jan 04, 2021 36.57 37.00 35.11 35.22 518,053 -0.98(-2.72%)
Dec 31, 2020 36.20 36.20 36.20 324,084 +0.43(+1.22%)
Dec 30, 2020 35.12 36.13 35.12 35.77 324,084 +0.61(+1.73%)
Dec 29, 2020 35.78 35.83 35.07 35.16 442,069 -0.23(-0.65%)
Dec 28, 2020 36.07 36.59 35.34 35.39 538,198 -0.05(-0.14%)
Dec 24, 2020 35.58 35.59 35.08 35.44 151,400 +0.01(+0.03%)
Dec 23, 2020 34.09 35.59 34.09 35.43 508,751 +1.80(+5.35%)
Dec 22, 2020 33.61 34.23 33.51 33.63 724,825 +0.02(+0.06%)
Dec 21, 2020 33.88 34.37 32.88 33.61 892,030 -0.44(-1.29%)
Dec 18, 2020 34.88 35.24 33.69 34.05 2,663,600 -0.69(-1.99%)
Dec 17, 2020 34.77 34.80 34.03 34.74 636,769 +0.14(+0.40%)
Dec 16, 2020 34.70 34.99 34.26 34.60 799,411 -0.19(-0.55%)
Dec 15, 2020 33.72 34.94 33.16 34.79 1,000,747 +1.45(+4.35%)
Dec 14, 2020 34.33 34.94 33.16 33.34 1,004,540 -0.34(-1.01%)
Dec 11, 2020 34.01 34.38 33.16 33.68 583,600 -0.86(-2.49%)
Dec 10, 2020 34.18 34.65 33.96 34.54 646,702 -0.16(-0.46%)
Dec 09, 2020 35.64 35.79 34.61 34.70 623,444 -0.39(-1.11%)
Dec 08, 2020 35.15 35.97 34.94 35.09 914,087 -0.69(-1.93%)
Dec 07, 2020 36.93 37.03 35.73 35.78 744,300 -1.70(-4.54%)
Dec 04, 2020 36.70 37.63 36.49 37.48 881,200 +1.44(+4.00%)
Dec 03, 2020 36.59 36.85 35.89 36.04 460,433 -0.55(-1.50%)
Dec 02, 2020 36.38 37.05 36.00 36.59 569,832 +0.20(+0.55%)
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.