Skip to main content

Brighthouse Financial Inc (NQ: BHF )

51.26 -1.12 (-2.15%)
Streaming Delayed Price Updated: 1:23 PM EST, Dec 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2024 52.21 52.83 51.50 52.38 373,741 +0.11(+0.21%)
Nov 29, 2024 52.83 53.04 52.20 52.27 151,237 -0.06(-0.11%)
Nov 27, 2024 52.50 53.24 51.98 52.33 212,793 -0.09(-0.17%)
Nov 26, 2024 52.39 52.73 51.71 52.42 286,484 -0.40(-0.76%)
Nov 25, 2024 52.16 53.50 52.16 52.82 506,433 +1.08(+2.09%)
Nov 22, 2024 50.29 51.84 49.87 51.74 271,505 +1.29(+2.56%)
Nov 21, 2024 50.30 50.87 49.90 50.45 314,568 +0.45(+0.90%)
Nov 20, 2024 50.11 50.45 49.28 50.00 321,079 -0.11(-0.22%)
Nov 19, 2024 49.86 50.59 49.54 50.11 324,831 -0.95(-1.86%)
Nov 18, 2024 51.00 51.36 50.47 51.06 398,147 +0.09(+0.18%)
Nov 15, 2024 51.16 51.56 50.57 50.97 560,780 -0.12(-0.23%)
Nov 14, 2024 51.75 52.00 50.54 51.09 359,985 -0.25(-0.49%)
Nov 13, 2024 52.68 52.91 51.25 51.34 403,376 -1.14(-2.17%)
Nov 12, 2024 52.19 52.98 51.73 52.48 385,991 +0.24(+0.46%)
Nov 11, 2024 51.00 52.60 50.97 52.24 596,001 +1.73(+3.43%)
Nov 08, 2024 52.90 53.24 50.48 50.51 626,139 -0.58(-1.14%)
Nov 07, 2024 52.36 52.69 50.90 51.09 533,703 -1.82(-3.44%)
Nov 06, 2024 51.10 52.94 50.50 52.91 803,201 +5.60(+11.84%)
Nov 05, 2024 47.29 47.76 46.99 47.31 355,386 -0.15(-0.32%)
Nov 04, 2024 47.69 48.10 46.92 47.46 408,260 -0.28(-0.59%)
Nov 01, 2024 47.30 48.34 47.30 47.74 415,799 +0.44(+0.93%)
Oct 31, 2024 48.40 48.73 47.30 47.30 292,550 -1.39(-2.85%)
Oct 30, 2024 48.22 49.42 48.22 48.69 372,658 +0.47(+0.97%)
Oct 29, 2024 48.67 49.42 48.21 48.22 385,301 -0.56(-1.15%)
Oct 28, 2024 47.72 48.93 47.72 48.78 338,959 +1.37(+2.89%)
Oct 25, 2024 49.07 49.35 47.16 47.41 464,903 -1.51(-3.09%)
Oct 24, 2024 48.65 48.93 48.31 48.92 283,948 +0.37(+0.76%)
Oct 23, 2024 48.37 48.74 48.14 48.55 393,486 +0.18(+0.37%)
Oct 22, 2024 48.34 48.57 47.61 48.37 355,930 -0.14(-0.29%)
Oct 21, 2024 49.10 49.36 48.39 48.51 540,967 -0.64(-1.30%)
Oct 18, 2024 48.79 49.26 48.48 49.15 488,344 +0.24(+0.49%)
Oct 17, 2024 48.46 49.06 47.97 48.91 416,143 +0.79(+1.64%)
Oct 16, 2024 47.39 48.28 47.26 48.12 451,075 +0.77(+1.63%)
Oct 15, 2024 46.86 47.86 46.41 47.35 489,185 +0.77(+1.65%)
Oct 14, 2024 46.08 46.67 46.03 46.58 242,523 +0.42(+0.91%)
Oct 11, 2024 45.27 46.20 45.27 46.16 273,602 +0.92(+2.03%)
Oct 10, 2024 45.36 45.72 45.01 45.24 263,697 +0.07(+0.15%)
Oct 09, 2024 44.65 45.58 44.61 45.17 279,767 +0.38(+0.85%)
Oct 08, 2024 44.53 44.95 44.15 44.79 254,474 +0.26(+0.58%)
Oct 07, 2024 45.55 45.71 44.29 44.53 294,830 -1.16(-2.54%)
Oct 04, 2024 44.84 45.79 44.84 45.69 386,903 +1.75(+3.98%)
Oct 03, 2024 44.09 44.09 43.45 43.94 255,453 -0.31(-0.70%)
Oct 02, 2024 43.89 44.88 43.77 44.25 345,204 +0.30(+0.68%)
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.