Stock Quote

Brighthouse Financial Inc (NQ: BHF )

44.68 -2.23 (-4.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 46.01 46.37 44.13 44.68 580,184 -2.23(-4.75%)
Sep 22, 2022 48.27 48.27 46.59 46.91 495,817 -1.22(-2.53%)
Sep 21, 2022 48.87 49.72 48.11 48.13 366,347 -0.52(-1.07%)
Sep 20, 2022 48.69 48.96 48.14 48.65 463,345 -0.56(-1.14%)
Sep 19, 2022 47.03 49.25 47.03 49.21 543,607 +1.33(+2.78%)
Sep 16, 2022 48.78 48.78 47.58 47.88 1,769,261 -1.39(-2.82%)
Sep 15, 2022 49.18 50.06 48.87 49.27 584,028 +0.20(+0.41%)
Sep 14, 2022 49.49 49.58 48.22 49.07 414,788 -0.17(-0.35%)
Sep 13, 2022 49.66 50.48 49.15 49.24 477,831 -1.72(-3.38%)
Sep 12, 2022 50.92 52.03 50.72 50.96 425,740 +0.24(+0.47%)
Sep 09, 2022 49.13 50.75 49.13 50.72 576,120 +2.17(+4.47%)
Sep 08, 2022 47.50 48.68 47.29 48.55 353,972 +0.75(+1.57%)
Sep 07, 2022 46.64 47.90 46.30 47.80 514,649 +1.13(+2.42%)
Sep 06, 2022 47.09 47.51 46.06 46.67 580,267 -0.21(-0.45%)
Sep 02, 2022 48.22 48.54 46.60 46.88 504,597 -0.36(-0.76%)
Sep 01, 2022 47.51 47.51 46.22 47.24 398,194 -0.31(-0.65%)
Aug 31, 2022 47.95 48.18 47.34 47.55 418,150 -0.18(-0.38%)
Aug 30, 2022 48.11 48.23 47.37 47.73 357,139 -0.36(-0.75%)
Aug 29, 2022 47.88 48.54 47.62 48.09 366,486 -0.36(-0.74%)
Aug 26, 2022 50.59 50.84 48.38 48.45 381,128 -2.03(-4.02%)
Aug 25, 2022 49.07 50.87 48.63 50.48 312,609 +1.59(+3.25%)
Aug 24, 2022 48.27 49.17 48.16 48.89 298,129 +0.40(+0.82%)
Aug 23, 2022 48.34 49.09 48.34 48.49 529,127 +0.15(+0.31%)
Aug 22, 2022 48.47 48.80 48.22 48.34 417,847 -1.24(-2.50%)
Aug 19, 2022 50.78 50.97 49.43 49.58 351,442 -1.74(-3.39%)
Aug 18, 2022 50.19 51.54 50.16 51.32 416,813 +1.00(+1.99%)
Aug 17, 2022 49.91 50.61 49.57 50.32 622,192 -0.29(-0.57%)
Aug 16, 2022 49.78 50.80 49.78 50.61 434,058 +0.69(+1.38%)
Aug 15, 2022 49.43 50.20 49.36 49.92 366,663 -0.47(-0.93%)
Aug 12, 2022 49.76 50.45 49.30 50.39 413,585 +0.88(+1.78%)
Aug 11, 2022 48.92 49.57 48.80 49.51 743,369 +1.36(+2.82%)
Aug 10, 2022 47.71 48.64 47.53 48.15 425,521 +1.28(+2.73%)
Aug 09, 2022 46.00 46.94 45.79 46.87 723,889 +0.98(+2.14%)
Aug 08, 2022 45.61 46.61 45.49 45.89 860,666 +0.76(+1.68%)
Aug 05, 2022 48.73 48.73 44.80 45.13 1,166,018 +2.63(+6.19%)
Aug 04, 2022 43.77 44.03 42.45 42.50 891,534 -1.37(-3.12%)
Aug 03, 2022 42.80 44.00 42.65 43.87 907,352 +1.58(+3.74%)
Aug 02, 2022 42.99 43.24 42.27 42.29 470,810 -0.92(-2.13%)
Aug 01, 2022 42.91 43.50 42.34 43.21 494,103 -0.21(-0.48%)
Jul 29, 2022 42.73 44.00 42.72 43.42 680,817 +0.77(+1.81%)
Jul 28, 2022 42.42 42.93 41.73 42.65 421,923 -0.02(-0.05%)
Jul 27, 2022 42.00 42.90 41.79 42.67 360,741 +1.21(+2.92%)
Jul 26, 2022 41.84 42.28 41.35 41.46 423,190 -0.87(-2.06%)
Jul 25, 2022 41.87 42.50 41.77 42.33 401,136 +0.69(+1.66%)
Jul 22, 2022 42.24 42.51 41.07 41.64 294,701 -0.37(-0.88%)
Jul 21, 2022 41.54 42.06 40.98 42.01 358,754 +0.04(+0.10%)
Jul 20, 2022 41.25 42.17 41.06 41.97 471,524 +0.32(+0.77%)
Jul 19, 2022 41.05 42.02 40.99 41.65 410,554 +1.46(+3.63%)
Jul 18, 2022 40.87 41.40 39.97 40.19 473,641 +0.11(+0.27%)
Jul 15, 2022 39.78 40.44 39.03 40.08 463,682 +1.11(+2.85%)
Jul 14, 2022 38.60 39.43 38.38 38.97 531,307 -1.01(-2.53%)
Jul 13, 2022 40.78 40.78 39.24 39.98 786,108 -1.44(-3.48%)
Jul 12, 2022 40.20 42.33 40.19 41.42 582,257 +0.81(+1.99%)
Jul 11, 2022 39.67 40.73 39.65 40.61 496,411 +0.07(+0.17%)
Jul 08, 2022 40.51 41.09 40.25 40.54 567,299 -0.05(-0.12%)
Jul 07, 2022 41.13 41.53 40.44 40.59 744,282 +0.64(+1.60%)
Jul 06, 2022 40.82 41.43 39.53 39.95 1,344,161 -1.45(-3.50%)
Jul 05, 2022 41.71 41.71 40.49 41.40 739,753 -1.21(-2.84%)
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.