Brighthouse Financial, Inc. - depositary shares (NQ: BHFAN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	16.41	16.65	16.26	16.63	57,784	+0.15(+0.91%)
Mar 10, 2025	16.53	16.63	16.33	16.48	53,736	-0.32(-1.90%)
Mar 07, 2025	16.85	17.00	16.73	16.80	121,381	+0.04(+0.24%)
Mar 06, 2025	16.84	16.85	16.73	16.76	60,667	-0.04(-0.24%)
Mar 05, 2025	16.95	16.99	16.75	16.80	150,351	-0.08(-0.47%)
Mar 04, 2025	16.95	16.95	16.38	16.88	77,130	-0.05(-0.30%)
Mar 03, 2025	17.00	17.00	16.88	16.93	81,693	-0.02(-0.12%)
Feb 28, 2025	17.02	17.09	16.80	16.95	60,532	-0.13(-0.76%)
Feb 27, 2025	17.15	17.16	17.02	17.08	50,335	-0.02(-0.12%)
Feb 26, 2025	17.15	17.35	17.01	17.10	42,945	+0.03(+0.18%)
Feb 25, 2025	17.15	17.48	17.00	17.07	54,857	+0.02(+0.12%)
Feb 24, 2025	17.17	17.19	16.92	17.05	48,256	+0.00(+0.00%)
Feb 21, 2025	17.04	17.15	16.87	17.05	30,737	+0.05(+0.29%)
Feb 20, 2025	16.97	17.02	16.70	17.00	52,338	+0.10(+0.59%)
Feb 19, 2025	16.90	17.04	16.44	16.90	84,626	-0.11(-0.65%)
Feb 18, 2025	17.04	17.11	16.83	17.01	41,544	-0.03(-0.18%)
Feb 14, 2025	16.90	17.12	16.82	17.04	39,422	+0.26(+1.55%)
Feb 13, 2025	16.92	16.92	16.60	16.78	47,085	+0.30(+1.82%)
Feb 12, 2025	16.31	16.65	16.22	16.48	39,041	-0.18(-1.08%)
Feb 11, 2025	16.60	16.69	16.50	16.66	35,986	-0.07(-0.42%)
Feb 10, 2025	16.63	16.85	16.51	16.73	75,757	+0.30(+1.83%)
Feb 07, 2025	16.31	16.60	16.20	16.43	93,518	-0.11(-0.67%)
Feb 06, 2025	16.65	16.65	16.14	16.54	97,646	+0.06(+0.39%)
Feb 05, 2025	16.47	16.65	16.25	16.48	183,131	+0.17(+1.01%)
Feb 04, 2025	16.00	16.48	16.00	16.31	115,014	+0.17(+1.08%)
Feb 03, 2025	16.28	16.45	15.75	16.14	151,458	-0.16(-1.01%)
Jan 31, 2025	16.72	16.95	15.90	16.30	202,765	-0.42(-2.51%)
Jan 30, 2025	16.79	17.18	16.64	16.72	144,988	+0.02(+0.12%)
Jan 29, 2025	17.25	17.60	16.55	16.70	143,642	-0.70(-4.02%)
Jan 28, 2025	18.22	18.50	16.48	17.40	249,462	-0.87(-4.76%)
Jan 27, 2025	18.07	18.40	18.03	18.27	50,073	+0.14(+0.80%)
Jan 24, 2025	18.13	18.40	18.08	18.12	40,078	-0.04(-0.19%)
Jan 23, 2025	18.06	18.20	17.89	18.16	46,589	+0.00(+0.00%)
Jan 22, 2025	18.23	18.33	18.00	18.16	36,089	-0.19(-1.04%)
Jan 21, 2025	18.17	18.39	18.05	18.35	73,891	+0.35(+1.94%)
Jan 17, 2025	18.21	18.25	18.00	18.00	41,449	-0.10(-0.55%)
Jan 16, 2025	18.17	18.39	17.94	18.10	52,349	-0.08(-0.44%)
Jan 15, 2025	17.86	18.22	17.83	18.18	45,425	+0.61(+3.47%)
Jan 14, 2025	17.35	17.69	17.27	17.57	86,323	+0.30(+1.74%)
Jan 13, 2025	17.47	17.65	17.13	17.27	183,860	-0.10(-0.58%)
Jan 10, 2025	18.33	18.33	17.35	17.37	74,718	-1.12(-6.06%)
Jan 08, 2025	18.78	19.03	18.43	18.49	68,827	-0.38(-2.01%)
Jan 07, 2025	19.45	19.45	18.83	18.87	49,191	-0.66(-3.38%)
Jan 06, 2025	19.45	19.72	19.26	19.53	81,630	-0.03(-0.15%)
Jan 03, 2025	19.13	19.56	18.97	19.56	99,893	+0.40(+2.09%)