Skip to main content

Brighthouse Financial Inc (NQ: BHF )

47.96 +0.16 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 47.65 48.24 47.55 47.96 459,576 +0.16(+0.33%)
Apr 11, 2024 49.04 49.04 47.50 47.80 419,052 -1.26(-2.57%)
Apr 10, 2024 49.37 49.78 48.56 49.06 368,134 -1.19(-2.37%)
Apr 09, 2024 50.83 51.38 49.79 50.25 313,301 -0.83(-1.62%)
Apr 08, 2024 51.42 51.73 51.05 51.08 267,475 -0.22(-0.43%)
Apr 05, 2024 50.57 51.53 50.57 51.30 410,940 +0.55(+1.08%)
Apr 04, 2024 52.37 52.48 50.74 50.75 334,920 -0.74(-1.44%)
Apr 03, 2024 50.54 51.59 50.48 51.49 235,193 +0.75(+1.48%)
Apr 02, 2024 51.08 51.55 50.70 50.74 414,820 -0.21(-0.41%)
Apr 01, 2024 51.40 51.50 50.72 50.95 294,625 -0.59(-1.14%)
Mar 28, 2024 51.33 51.61 51.61 51.54 446,831 +0.35(+0.68%)
Mar 27, 2024 49.89 51.22 49.76 51.19 313,716 +1.70(+3.44%)
Mar 26, 2024 49.04 49.87 48.80 49.49 378,085 +0.46(+0.94%)
Mar 25, 2024 47.64 49.23 47.64 49.03 309,791 +1.39(+2.92%)
Mar 22, 2024 49.27 49.27 47.58 47.64 445,121 -1.49(-3.03%)
Mar 21, 2024 48.91 49.60 48.49 49.13 402,814 +0.46(+0.95%)
Mar 20, 2024 47.11 48.69 47.11 48.67 395,639 +1.23(+2.59%)
Mar 19, 2024 47.14 47.88 46.91 47.44 501,329 +0.29(+0.62%)
Mar 18, 2024 47.52 47.76 47.14 47.15 442,339 -0.43(-0.90%)
Mar 15, 2024 47.15 47.99 47.15 47.58 737,566 +0.49(+1.04%)
Mar 14, 2024 47.77 47.77 46.66 47.09 363,715 -0.55(-1.15%)
Mar 13, 2024 47.35 47.97 47.35 47.64 373,734 +0.43(+0.91%)
Mar 12, 2024 47.00 47.22 46.58 47.21 344,064 +0.42(+0.90%)
Mar 11, 2024 46.09 47.08 45.99 46.79 348,447 +0.59(+1.28%)
Mar 08, 2024 43.47 46.90 43.47 46.20 420,232 +0.34(+0.74%)
Mar 07, 2024 46.19 46.71 45.81 45.86 436,224 -0.04(-0.09%)
Mar 06, 2024 46.09 46.44 45.14 45.90 487,227 +0.11(+0.24%)
Mar 05, 2024 45.26 46.46 45.26 45.79 404,804 +0.18(+0.39%)
Mar 04, 2024 46.08 46.48 45.26 45.61 570,430 -0.55(-1.19%)
Mar 01, 2024 46.14 46.88 45.68 46.16 438,788 -0.39(-0.84%)
Feb 29, 2024 47.66 48.08 46.30 46.55 600,746 -0.58(-1.23%)
Feb 28, 2024 47.12 47.68 47.11 47.13 327,416 -0.08(-0.17%)
Feb 27, 2024 47.18 47.70 46.88 47.21 383,925 +0.36(+0.77%)
Feb 26, 2024 47.63 47.92 46.58 46.85 443,882 -1.04(-2.17%)
Feb 23, 2024 47.25 48.33 46.88 47.89 567,437 +0.18(+0.38%)
Feb 22, 2024 48.06 48.32 47.29 47.71 393,108 -0.09(-0.19%)
Feb 21, 2024 47.71 47.93 47.06 47.80 331,377 +0.17(+0.36%)
Feb 20, 2024 46.96 48.01 46.93 47.63 359,964 +0.00(+0.00%)
Feb 16, 2024 48.24 48.53 47.55 47.63 427,894 -1.20(-2.46%)
Feb 15, 2024 47.76 49.68 47.76 48.83 643,120 +1.30(+2.74%)
Feb 14, 2024 46.98 48.32 45.94 47.53 899,222 +0.89(+1.91%)
Feb 13, 2024 46.20 47.30 44.52 46.64 1,765,908 -6.82(-12.76%)
Feb 12, 2024 53.11 54.73 53.05 53.46 783,616 +0.76(+1.44%)
Feb 09, 2024 52.69 52.84 51.76 52.70 304,301 +0.06(+0.11%)
Feb 08, 2024 52.00 52.64 51.50 52.64 309,741 +0.34(+0.65%)
Feb 07, 2024 51.87 52.51 51.60 52.30 295,360 +0.82(+1.59%)
Feb 06, 2024 51.13 51.83 51.08 51.48 496,790 +0.29(+0.57%)
Feb 05, 2024 51.00 51.51 50.51 51.19 285,726 +0.06(+0.12%)
Feb 02, 2024 50.26 51.35 50.16 51.13 290,831 +0.28(+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.