Skip to main content

Brighthouse Financial, Inc. - Depositary shares each representing a 1/1,000th (NQ: BHFAM )

16.67 -0.10 (-0.60%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 11, 2024 16.74 16.88 16.62 16.67 30,523 -0.10(-0.60%)
Dec 10, 2024 16.99 17.00 16.66 16.77 47,660 -0.42(-2.44%)
Dec 09, 2024 17.38 17.38 16.90 17.19 87,034 -0.06(-0.35%)
Dec 06, 2024 17.30 17.47 17.13 17.25 12,638 +0.06(+0.35%)
Dec 05, 2024 17.12 17.34 17.12 17.19 42,558 +0.02(+0.12%)
Dec 04, 2024 17.22 17.37 17.05 17.17 29,124 -0.11(-0.64%)
Dec 03, 2024 17.30 17.40 16.99 17.28 39,158 -0.08(-0.46%)
Dec 02, 2024 17.60 17.60 17.12 17.36 36,217 -0.34(-1.92%)
Nov 29, 2024 17.35 17.70 16.96 17.70 51,768 +0.55(+3.21%)
Nov 27, 2024 17.10 17.28 17.09 17.15 31,357 +0.12(+0.70%)
Nov 26, 2024 17.22 17.32 16.85 17.03 27,600 -0.07(-0.41%)
Nov 25, 2024 17.17 17.45 17.01 17.10 22,736 +0.19(+1.12%)
Nov 22, 2024 17.17 17.26 16.84 16.91 23,925 -0.11(-0.65%)
Nov 21, 2024 16.83 17.06 16.78 17.02 26,384 +0.31(+1.86%)
Nov 20, 2024 16.50 16.76 16.38 16.71 82,316 +0.14(+0.84%)
Nov 19, 2024 16.55 16.88 16.50 16.57 36,844 -0.16(-0.96%)
Nov 18, 2024 17.03 17.30 16.62 16.73 43,329 -0.18(-1.04%)
Nov 15, 2024 17.03 17.04 16.82 16.91 23,894 -0.12(-0.73%)
Nov 14, 2024 17.13 17.17 16.82 17.03 21,669 -0.04(-0.23%)
Nov 13, 2024 17.19 17.35 16.97 17.07 20,329 +0.04(+0.23%)
Nov 12, 2024 17.48 17.65 17.01 17.03 63,972 -0.50(-2.85%)
Nov 11, 2024 17.71 17.80 17.29 17.53 50,065 -0.11(-0.62%)
Nov 08, 2024 17.64 17.70 17.38 17.64 27,276 +0.16(+0.94%)
Nov 07, 2024 17.36 17.62 17.25 17.48 20,178 +0.21(+1.19%)
Nov 06, 2024 17.49 17.49 17.01 17.27 22,820 -0.30(-1.74%)
Nov 05, 2024 17.54 17.69 17.38 17.57 36,357 +0.13(+0.77%)
Nov 04, 2024 17.27 17.45 17.19 17.44 22,232 +0.21(+1.22%)
Nov 01, 2024 17.47 17.55 17.13 17.23 22,286 -0.04(-0.23%)
Oct 31, 2024 17.60 17.65 17.27 17.27 68,315 -0.33(-1.88%)
Oct 30, 2024 17.71 17.74 17.40 17.60 18,574 +0.01(+0.03%)
Oct 29, 2024 17.56 17.65 17.23 17.59 17,571 +0.04(+0.20%)
Oct 28, 2024 17.84 17.95 17.51 17.56 30,577 -0.13(-0.73%)
Oct 25, 2024 17.98 18.02 17.64 17.69 18,724 -0.16(-0.90%)
Oct 24, 2024 17.63 17.99 17.63 17.85 32,297 +0.22(+1.25%)
Oct 23, 2024 17.85 17.85 17.44 17.63 60,609 -0.12(-0.68%)
Oct 22, 2024 17.90 18.09 17.58 17.75 29,727 -0.05(-0.29%)
Oct 21, 2024 18.30 18.30 17.80 17.80 62,798 -0.57(-3.10%)
Oct 18, 2024 18.47 18.64 18.27 18.37 36,778 +0.04(+0.22%)
Oct 17, 2024 18.35 18.69 18.03 18.33 64,455 -0.15(-0.80%)
Oct 16, 2024 18.58 18.64 18.43 18.48 16,466 -0.03(-0.17%)
Oct 15, 2024 18.51 18.62 18.43 18.51 34,435 +0.00(+0.00%)
Oct 14, 2024 18.47 18.75 18.22 18.51 25,057 -0.01(-0.05%)
Oct 11, 2024 18.10 18.53 18.10 18.52 11,707 +0.37(+2.04%)
Oct 10, 2024 18.20 18.41 18.11 18.15 12,838 -0.10(-0.55%)
Oct 09, 2024 18.67 18.79 18.25 18.25 34,010 -0.29(-1.56%)
Oct 08, 2024 18.55 18.55 18.15 18.54 11,452 +0.07(+0.36%)
Oct 07, 2024 18.71 18.70 18.46 18.47 26,255 -0.32(-1.68%)
Oct 04, 2024 18.85 18.92 18.63 18.79 28,467 -0.06(-0.32%)
Oct 03, 2024 18.75 18.95 18.74 18.85 36,327 +0.12(+0.64%)
Oct 02, 2024 18.67 18.79 18.56 18.73 21,484 +0.06(+0.32%)
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.