Brighthouse Financial Inc (NQ: BHF )

40.56 USD -0.83 (-2.01%)
Official Closing Price Updated: 4:01 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 40.63 41.42 40.25 40.56 659,856 -0.83(-2.01%)
Jan 21, 2021 42.03 42.81 41.32 41.39 610,302 -1.13(-2.66%)
Jan 20, 2021 42.60 43.49 42.13 42.52 837,955 -0.13(-0.30%)
Jan 19, 2021 42.55 43.28 41.58 42.65 829,414 +0.48(+1.14%)
Jan 15, 2021 41.59 42.68 41.35 42.17 614,700 -0.12(-0.28%)
Jan 14, 2021 41.03 42.45 40.96 42.29 779,130 +1.55(+3.80%)
Jan 13, 2021 39.79 40.90 39.63 40.74 818,374 +0.54(+1.34%)
Jan 12, 2021 39.00 40.93 38.71 40.20 913,380 +1.80(+4.67%)
Jan 11, 2021 37.95 38.90 37.73 38.40 536,193 -0.19(-0.51%)
Jan 08, 2021 38.89 39.33 37.60 38.60 577,900 -0.33(-0.83%)
Jan 07, 2021 39.58 40.10 38.89 38.92 927,267 +0.05(+0.14%)
Jan 06, 2021 37.28 39.40 37.21 38.87 1,252,212 +2.93(+8.15%)
Jan 05, 2021 35.18 36.25 34.86 35.94 731,010 +0.72(+2.04%)
Jan 04, 2021 36.57 37.00 35.11 35.22 518,053 -0.99(-2.72%)
Dec 31, 2020 36.21 36.21 36.21 324,084 +0.44(+1.22%)
Dec 30, 2020 35.12 36.13 35.12 35.77 324,084 +0.61(+1.73%)
Dec 29, 2020 35.78 35.83 35.07 35.16 442,069 -0.23(-0.65%)
Dec 28, 2020 36.07 36.59 35.34 35.39 538,198 -0.05(-0.14%)
Dec 24, 2020 35.58 35.59 35.08 35.44 151,400 +0.01(+0.03%)
Dec 23, 2020 34.09 35.59 34.09 35.43 508,751 +1.80(+5.35%)
Dec 22, 2020 33.61 34.23 33.51 33.63 724,825 +0.02(+0.06%)
Dec 21, 2020 33.88 34.37 32.88 33.61 892,030 -0.44(-1.29%)
Dec 18, 2020 34.88 35.24 33.69 34.05 2,663,600 -0.69(-1.99%)
Dec 17, 2020 34.77 34.79 34.03 34.74 636,769 +0.14(+0.40%)
Dec 16, 2020 34.70 34.99 34.26 34.60 799,411 -0.19(-0.55%)
Dec 15, 2020 33.72 34.94 33.15 34.79 1,000,747 +1.45(+4.35%)
Dec 14, 2020 34.33 34.94 33.16 33.34 1,004,540 -0.34(-1.01%)
Dec 11, 2020 34.01 34.38 33.16 33.68 583,600 -0.86(-2.49%)
Dec 10, 2020 34.18 34.65 33.96 34.54 646,702 -0.16(-0.46%)
Dec 09, 2020 35.64 35.79 34.61 34.70 623,444 -0.39(-1.11%)
Dec 08, 2020 35.15 35.97 34.94 35.09 914,087 -0.69(-1.93%)
Dec 07, 2020 36.93 37.03 35.73 35.78 744,300 -1.70(-4.54%)
Dec 04, 2020 36.70 37.63 36.49 37.48 881,200 +1.44(+4.00%)
Dec 03, 2020 36.59 36.85 35.89 36.04 460,433 -0.55(-1.50%)
Dec 02, 2020 36.38 37.05 36.00 36.59 569,832 +0.20(+0.55%)
Dec 01, 2020 36.29 36.73 35.83 36.39 846,074 +1.29(+3.68%)
Nov 30, 2020 36.56 37.30 35.01 35.10 1,111,218 -2.06(-5.54%)
Nov 27, 2020 37.42 37.86 36.94 37.16 217,000 -0.45(-1.20%)
Nov 25, 2020 37.88 37.99 36.31 37.61 409,600 -0.70(-1.83%)
Nov 24, 2020 37.76 39.31 37.49 38.31 1,179,180 +1.38(+3.74%)
Nov 23, 2020 34.69 37.21 34.68 36.93 1,255,798 +2.92(+8.59%)
Nov 20, 2020 33.70 34.22 33.38 34.01 528,800 -0.10(-0.29%)
Nov 19, 2020 33.64 34.23 33.06 34.11 818,958 +0.15(+0.44%)
Nov 18, 2020 35.05 36.17 33.84 33.96 969,655 -0.53(-1.54%)
Nov 17, 2020 33.73 35.12 33.73 34.49 1,207,498 -0.21(-0.61%)
Nov 16, 2020 35.56 36.51 34.50 34.70 948,651 +0.80(+2.36%)
Nov 13, 2020 34.36 34.49 33.63 33.90 882,800 +0.22(+0.65%)
Nov 12, 2020 34.34 34.83 33.37 33.68 659,296 -1.37(-3.91%)
Nov 11, 2020 37.20 37.24 34.83 35.05 845,992 -2.23(-5.98%)
Nov 10, 2020 36.82 37.51 36.01 37.28 1,725,648 +0.57(+1.55%)
Nov 09, 2020 34.64 37.31 34.35 36.71 1,527,497 +5.19(+16.47%)
Nov 06, 2020 31.86 33.65 30.90 31.52 1,137,300 -1.69(-5.09%)
Nov 05, 2020 31.58 33.67 31.58 33.21 790,375 +1.89(+6.03%)
Nov 04, 2020 31.98 32.30 31.03 31.32 1,009,942 -1.59(-4.83%)
Nov 03, 2020 33.42 33.90 32.67 32.91 698,510 +0.33(+1.01%)
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.