Stock Quote

Brighthouse Financial Inc Dep Shs Repstg 1/1000T (NQ: BHFAP )

26.00 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 02, 2023 25.90 26.00 25.83 26.00 44,369 +0.07(+0.27%)
Feb 01, 2023 25.91 26.17 25.69 25.93 25,287 -0.08(-0.31%)
Jan 31, 2023 25.20 26.03 25.15 26.01 92,350 +0.94(+3.75%)
Jan 30, 2023 25.67 25.67 25.05 25.07 23,551 -0.72(-2.79%)
Jan 27, 2023 25.58 25.79 25.48 25.79 18,825 -0.45(-1.71%)
Jan 26, 2023 25.07 26.24 25.06 26.24 23,407 +1.13(+4.50%)
Jan 25, 2023 24.94 25.15 24.80 25.11 22,924 -0.03(-0.12%)
Jan 24, 2023 24.92 25.19 24.80 25.14 31,934 +0.19(+0.76%)
Jan 23, 2023 24.90 25.18 24.81 24.95 28,064 +0.08(+0.32%)
Jan 20, 2023 24.75 24.97 24.72 24.87 14,825 -0.04(-0.17%)
Jan 19, 2023 24.51 24.99 24.51 24.91 19,685 +0.31(+1.27%)
Jan 18, 2023 24.64 24.96 24.32 24.60 26,739 +0.03(+0.12%)
Jan 17, 2023 24.55 24.72 24.15 24.57 18,504 +0.09(+0.37%)
Jan 13, 2023 24.19 24.60 23.99 24.48 18,704 +0.23(+0.95%)
Jan 12, 2023 24.90 25.01 24.11 24.25 69,977 -0.65(-2.61%)
Jan 11, 2023 24.41 25.08 24.15 24.90 57,614 +0.52(+2.13%)
Jan 10, 2023 24.14 24.47 23.85 24.38 37,061 +0.51(+2.14%)
Jan 09, 2023 24.04 24.35 23.75 23.87 46,811 -0.20(-0.83%)
Jan 06, 2023 23.70 24.23 23.70 24.07 25,771 +0.32(+1.35%)
Jan 05, 2023 23.15 23.80 23.12 23.75 24,061 +0.46(+1.98%)
Jan 04, 2023 22.45 23.29 22.45 23.29 51,622 +0.95(+4.25%)
Jan 03, 2023 22.28 22.50 22.12 22.34 26,468 +0.34(+1.55%)
Dec 30, 2022 22.49 22.57 22.00 22.00 73,274 -0.52(-2.31%)
Dec 29, 2022 22.59 23.33 22.31 22.52 74,602 -0.04(-0.18%)
Dec 28, 2022 23.00 23.00 22.53 22.56 71,119 -0.39(-1.70%)
Dec 27, 2022 23.32 23.56 22.45 22.95 48,863 -0.23(-0.99%)
Dec 23, 2022 23.39 23.66 22.95 23.18 23,466 -0.30(-1.28%)
Dec 22, 2022 23.68 23.72 23.16 23.48 53,843 -0.15(-0.63%)
Dec 21, 2022 23.78 24.00 23.58 23.63 44,962 -0.12(-0.51%)
Dec 20, 2022 23.97 24.04 23.55 23.75 26,140 -0.25(-1.04%)
Dec 19, 2022 23.88 24.13 23.85 24.00 22,323 +0.02(+0.08%)
Dec 16, 2022 23.91 24.03 23.55 23.98 29,089 +0.00(+0.00%)
Dec 15, 2022 23.85 24.26 23.85 23.98 46,542 +0.05(+0.21%)
Dec 14, 2022 23.96 24.16 23.68 23.93 34,925 -0.19(-0.79%)
Dec 13, 2022 23.81 24.13 23.65 24.12 37,685 +0.62(+2.64%)
Dec 12, 2022 23.85 23.88 23.36 23.50 38,509 -0.51(-2.12%)
Dec 09, 2022 24.02 24.31 24.01 24.01 12,947 -0.00(-0.00%)
Dec 08, 2022 24.45 24.58 24.01 24.01 16,081 -0.27(-1.10%)
Dec 07, 2022 24.49 24.64 24.22 24.28 36,567 +0.04(+0.16%)
Dec 06, 2022 24.48 24.72 24.00 24.24 31,451 -0.07(-0.28%)
Dec 05, 2022 24.12 24.87 24.12 24.31 21,979 -0.38(-1.55%)
Dec 02, 2022 24.44 24.86 24.44 24.69 13,642 +0.01(+0.04%)
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.