Brighthouse Financial Inc (NQ: BHF )

56.09 -0.18 (-0.32%)
Streaming Delayed Price Updated: 11:39 AM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 55.01 56.28 54.50 56.27 474,479 +1.41(+2.57%)
Jan 30, 2023 54.81 56.21 54.78 54.86 316,306 -0.54(-0.97%)
Jan 27, 2023 55.26 55.84 55.12 55.40 254,947 +0.08(+0.14%)
Jan 26, 2023 55.44 55.74 54.48 55.32 286,006 +0.32(+0.58%)
Jan 25, 2023 53.62 55.17 53.62 55.00 243,520 +1.02(+1.89%)
Jan 24, 2023 53.39 54.51 52.64 53.98 252,975 +0.16(+0.30%)
Jan 23, 2023 52.96 54.28 52.28 53.82 303,947 +0.79(+1.49%)
Jan 20, 2023 51.36 53.07 51.22 53.03 321,710 +1.74(+3.39%)
Jan 19, 2023 51.00 51.53 50.35 51.29 557,293 -0.35(-0.68%)
Jan 18, 2023 53.75 53.90 51.63 51.64 274,490 -2.30(-4.26%)
Jan 17, 2023 54.01 54.16 53.43 53.94 355,912 -0.08(-0.15%)
Jan 13, 2023 53.51 54.27 53.51 54.02 432,405 +0.28(+0.52%)
Jan 12, 2023 54.37 54.47 53.57 53.74 305,959 -0.06(-0.11%)
Jan 11, 2023 52.21 53.95 52.05 53.80 432,800 +1.94(+3.74%)
Jan 10, 2023 52.32 52.32 51.51 51.86 426,406 -0.03(-0.06%)
Jan 09, 2023 53.33 53.38 51.73 51.89 483,989 -1.29(-2.43%)
Jan 06, 2023 52.73 53.27 52.51 53.18 325,592 +1.43(+2.76%)
Jan 05, 2023 52.50 52.50 51.37 51.75 369,558 -0.39(-0.75%)
Jan 04, 2023 51.59 52.48 51.55 52.14 334,690 +1.10(+2.16%)
Jan 03, 2023 51.51 52.27 50.65 51.04 269,009 -0.23(-0.45%)
Dec 30, 2022 51.25 51.69 50.81 51.27 242,243 -0.27(-0.52%)
Dec 29, 2022 49.78 51.73 49.71 51.54 288,679 +1.85(+3.72%)
Dec 28, 2022 50.71 51.03 49.66 49.69 363,445 -1.10(-2.17%)
Dec 27, 2022 51.35 51.39 50.44 50.79 254,295 -0.34(-0.66%)
Dec 23, 2022 50.85 51.46 50.64 51.13 310,712 +0.22(+0.43%)
Dec 22, 2022 51.78 51.78 50.18 50.91 459,016 -1.12(-2.15%)
Dec 21, 2022 51.19 52.44 51.17 52.03 497,578 +1.51(+2.99%)
Dec 20, 2022 49.94 50.68 49.78 50.52 556,667 +0.67(+1.34%)
Dec 19, 2022 50.00 50.60 49.49 49.85 416,593 +0.07(+0.14%)
Dec 16, 2022 49.96 50.31 49.27 49.78 1,338,134 -0.91(-1.80%)
Dec 15, 2022 51.40 51.58 50.50 50.69 376,117 -1.63(-3.12%)
Dec 14, 2022 52.71 53.64 51.92 52.32 341,532 -0.40(-0.76%)
Dec 13, 2022 54.94 54.94 52.25 52.72 502,566 -0.48(-0.90%)
Dec 12, 2022 52.31 53.30 51.62 53.20 574,414 +1.03(+1.97%)
Dec 09, 2022 52.41 53.17 52.16 52.17 266,332 -0.95(-1.79%)
Dec 08, 2022 53.35 54.12 52.95 53.12 365,546 +0.14(+0.26%)
Dec 07, 2022 53.01 53.78 52.88 52.98 283,631 -0.41(-0.77%)
Dec 06, 2022 52.82 53.51 52.41 53.39 541,038 +0.23(+0.43%)
Dec 05, 2022 54.47 54.62 52.74 53.16 622,959 -1.87(-3.40%)
Dec 02, 2022 54.98 55.94 54.58 55.03 440,406 -0.57(-1.03%)
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.