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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	16.28	16.33	16.06	16.18	50,665	-0.21(-1.30%)
Jan 30, 2024	16.08	16.40	16.08	16.39	48,679	+0.12(+0.71%)
Jan 29, 2024	16.01	16.46	16.01	16.28	50,084	+0.21(+1.32%)
Jan 26, 2024	15.97	16.31	15.90	16.07	46,386	+0.10(+0.60%)
Jan 25, 2024	15.82	16.00	15.68	15.97	127,716	+0.27(+1.72%)
Jan 24, 2024	15.84	15.93	15.68	15.70	31,816	-0.08(-0.49%)
Jan 23, 2024	15.96	16.17	15.68	15.78	55,593	-0.12(-0.73%)
Jan 22, 2024	15.74	16.10	15.66	15.89	21,784	+0.24(+1.54%)
Jan 19, 2024	15.38	15.69	15.11	15.65	43,105	+0.43(+2.79%)
Jan 18, 2024	15.31	15.31	15.09	15.22	28,968	-0.09(-0.57%)
Jan 17, 2024	15.31	15.46	15.18	15.31	19,522	-0.04(-0.23%)
Jan 16, 2024	15.39	15.57	15.25	15.35	36,641	-0.19(-1.20%)
Jan 12, 2024	15.51	15.59	15.41	15.53	13,793	+0.14(+0.88%)
Jan 11, 2024	15.45	15.54	15.29	15.40	26,976	-0.01(-0.06%)
Jan 10, 2024	15.32	15.56	15.21	15.41	64,397	+0.03(+0.19%)
Jan 09, 2024	15.13	15.45	15.10	15.38	24,630	+0.07(+0.44%)
Jan 08, 2024	14.96	15.31	14.88	15.31	32,919	+0.39(+2.59%)
Jan 05, 2024	15.04	15.16	14.73	14.93	39,674	-0.14(-0.93%)
Jan 04, 2024	15.03	15.15	14.97	15.07	25,847	-0.06(-0.42%)
Jan 03, 2024	15.08	15.22	14.94	15.13	37,309	-0.11(-0.70%)
Jan 02, 2024	15.12	15.44	15.12	15.23	29,998	-0.18(-1.19%)
Dec 29, 2023	14.99	15.42	14.83	15.42	85,535	+0.43(+2.83%)
Dec 28, 2023	15.17	15.17	14.94	14.99	29,801	-0.19(-1.27%)
Dec 27, 2023	15.13	15.28	14.97	15.19	64,440	-0.02(-0.13%)
Dec 26, 2023	15.13	15.28	14.88	15.21	42,941	+0.26(+1.75%)
Dec 22, 2023	15.01	15.15	14.78	14.94	45,172	+0.04(+0.26%)
Dec 21, 2023	15.02	15.26	14.83	14.91	59,129	-0.15(-1.03%)
Dec 20, 2023	15.00	15.24	14.75	15.06	70,074	+0.07(+0.45%)
Dec 19, 2023	14.81	15.22	14.68	14.99	64,553	+0.18(+1.24%)
Dec 18, 2023	14.65	15.11	14.54	14.81	42,853	+0.12(+0.79%)
Dec 15, 2023	15.03	15.22	14.64	14.69	43,116	-0.38(-2.50%)
Dec 14, 2023	14.56	15.22	14.56	15.07	70,436	+0.71(+4.98%)
Dec 13, 2023	13.94	14.54	13.90	14.36	74,452	+0.49(+3.55%)
Dec 12, 2023	14.06	14.18	13.76	13.86	142,776	-0.19(-1.37%)
Dec 11, 2023	14.25	14.48	13.93	14.06	42,348	-0.23(-1.62%)
Dec 08, 2023	14.42	14.49	13.93	14.29	57,995	-0.15(-1.07%)
Dec 07, 2023	14.66	14.68	14.24	14.44	41,168	-0.07(-0.47%)
Dec 06, 2023	14.69	14.79	14.26	14.51	26,690	-0.15(-1.03%)
Dec 05, 2023	14.74	14.91	14.66	14.66	55,441	-0.17(-1.15%)
Dec 04, 2023	14.89	15.04	14.63	14.83	52,434	-0.18(-1.20%)
Dec 01, 2023	14.26	15.06	14.26	15.01	105,969	+0.79(+5.53%)
Nov 30, 2023	14.56	14.60	14.13	14.23	145,362	-0.49(-3.35%)
Nov 29, 2023	13.87	14.75	13.87	14.72	132,054	+0.86(+6.23%)
Nov 28, 2023	13.88	13.92	13.62	13.86	21,021	+0.02(+0.14%)
Nov 27, 2023	13.79	13.92	13.69	13.84	36,150	-0.04(-0.27%)
Nov 24, 2023	13.73	13.94	13.73	13.88	10,370	+0.20(+1.45%)
Nov 22, 2023	13.74	13.96	13.55	13.68	46,170	-0.02(-0.14%)
Nov 21, 2023	13.67	13.92	13.56	13.70	43,587	+0.02(+0.14%)
Nov 20, 2023	13.55	13.76	13.55	13.68	22,320	+0.12(+0.91%)
Nov 17, 2023	13.44	13.70	13.42	13.55	25,327	+0.15(+1.13%)
Nov 16, 2023	13.36	13.44	13.29	13.40	39,906	+0.13(+1.00%)
Nov 15, 2023	13.27	13.38	13.18	13.27	37,391	+0.05(+0.36%)
Nov 14, 2023	13.51	13.51	13.12	13.22	88,566	+0.23(+1.75%)
Nov 13, 2023	12.83	13.27	12.83	12.99	32,994	+0.15(+1.18%)
Nov 10, 2023	12.89	12.98	12.80	12.84	26,722	+0.01(+0.07%)
Nov 09, 2023	13.22	13.22	12.82	12.83	41,867	-0.34(-2.59%)
Nov 08, 2023	13.31	13.47	13.08	13.17	51,106	-0.06(-0.43%)
Nov 07, 2023	13.35	13.35	13.06	13.23	15,607	-0.11(-0.85%)
Nov 06, 2023	13.35	13.60	13.10	13.35	54,519	-0.11(-0.85%)
Nov 03, 2023	13.53	13.59	13.35	13.46	68,563	+0.05(+0.35%)
Nov 02, 2023	13.27	13.63	13.03	13.41	49,228	+0.40(+3.06%)