Skip to main content

Brighthouse Financial Inc (NQ: BHF )

51.61 +0.42 (+0.82%)
Streaming Delayed Price Updated: 3:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 47.13 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%)
Feb 01, 2024 51.47 51.94 49.69 50.85 338,477 -0.92(-1.78%)
Jan 31, 2024 53.18 53.44 51.65 51.77 538,823 -1.59(-2.98%)
Jan 30, 2024 53.39 53.70 53.22 53.36 228,630 -0.25(-0.47%)
Jan 29, 2024 53.69 53.69 53.11 53.61 253,997 -0.11(-0.20%)
Jan 26, 2024 53.50 54.06 53.42 53.72 313,618 +0.14(+0.26%)
Jan 25, 2024 52.32 53.58 52.17 53.58 372,496 +1.68(+3.24%)
Jan 24, 2024 51.59 52.28 51.50 51.90 215,350 +0.70(+1.37%)
Jan 23, 2024 51.84 52.25 51.16 51.20 270,990 -0.17(-0.33%)
Jan 22, 2024 51.44 52.09 51.31 51.37 326,042 +0.34(+0.67%)
Jan 19, 2024 50.39 51.08 49.79 51.03 399,465 +1.03(+2.06%)
Jan 18, 2024 49.56 50.39 48.92 50.00 551,684 +0.70(+1.42%)
Jan 17, 2024 49.08 49.97 49.08 49.30 468,646 -0.50(-1.00%)
Jan 16, 2024 51.60 51.60 49.67 49.80 462,831 -1.66(-3.23%)
Jan 12, 2024 52.01 52.23 51.10 51.46 262,422 -0.25(-0.48%)
Jan 11, 2024 52.07 52.30 51.35 51.71 300,158 -0.82(-1.56%)
Jan 10, 2024 51.77 52.53 51.67 52.53 405,286 +0.83(+1.61%)
Jan 09, 2024 52.47 52.66 51.69 51.70 405,424 -1.51(-2.84%)
Jan 08, 2024 52.83 53.31 52.42 53.21 278,012 +0.32(+0.61%)
Jan 05, 2024 52.14 53.83 52.14 52.89 553,968 +0.53(+1.01%)
Jan 04, 2024 51.72 52.69 51.52 52.36 484,257 +0.73(+1.41%)
Jan 03, 2024 51.95 52.33 50.89 51.63 407,022 -1.20(-2.27%)
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.