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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 07, 2024	16.36	16.54	16.26	16.53	24,142	+0.09(+0.54%)
Jun 06, 2024	16.18	16.55	16.18	16.44	41,597	+0.18(+1.09%)
Jun 05, 2024	16.40	16.40	16.20	16.27	15,446	-0.09(-0.54%)
Jun 04, 2024	16.34	16.55	16.24	16.35	52,234	-0.08(-0.48%)
Jun 03, 2024	16.31	16.67	16.21	16.43	79,051	+0.11(+0.66%)
May 31, 2024	15.71	16.44	15.64	16.32	95,936	+0.75(+4.79%)
May 30, 2024	15.61	15.72	15.58	15.58	16,271	-0.08(-0.50%)
May 29, 2024	15.83	15.83	15.49	15.66	35,109	-0.24(-1.48%)
May 28, 2024	16.14	16.20	15.78	15.89	15,683	-0.11(-0.68%)
May 24, 2024	15.94	16.02	15.79	16.00	10,266	+0.12(+0.74%)
May 23, 2024	16.07	16.07	15.63	15.88	52,270	-0.25(-1.52%)
May 22, 2024	16.28	16.28	15.99	16.13	13,900	-0.08(-0.48%)
May 21, 2024	16.31	16.41	16.17	16.21	36,653	-0.08(-0.48%)
May 20, 2024	16.13	16.39	16.09	16.29	44,165	+0.30(+1.91%)
May 17, 2024	16.19	16.19	15.73	15.98	19,357	-0.23(-1.39%)
May 16, 2024	15.94	16.21	15.90	16.21	46,862	+0.10(+0.61%)
May 15, 2024	15.80	16.11	15.80	16.11	32,263	+0.43(+2.76%)
May 14, 2024	15.96	16.04	15.66	15.68	41,626	-0.04(-0.25%)
May 13, 2024	15.89	16.04	15.67	15.72	60,833	-0.08(-0.50%)
May 10, 2024	15.81	15.84	15.64	15.79	8,226	+0.11(+0.69%)
May 09, 2024	15.69	15.98	15.69	15.69	27,301	-0.06(-0.37%)
May 08, 2024	15.92	15.92	15.63	15.74	27,240	-0.30(-1.90%)
May 07, 2024	16.04	16.34	15.99	16.05	37,758	-0.11(-0.70%)
May 06, 2024	16.05	16.16	15.83	16.16	23,104	+0.20(+1.26%)
May 03, 2024	15.70	15.96	15.58	15.96	17,945	+0.48(+3.11%)
May 02, 2024	15.38	15.64	15.38	15.48	11,512	+0.02(+0.13%)
May 01, 2024	15.25	15.58	15.11	15.46	59,136	+0.30(+2.01%)
Apr 30, 2024	15.32	15.38	15.11	15.15	31,551	-0.35(-2.28%)
Apr 29, 2024	15.50	15.63	15.23	15.51	18,712	+0.05(+0.35%)
Apr 26, 2024	15.46	15.58	15.27	15.45	9,539	+0.12(+0.80%)
Apr 25, 2024	15.33	15.48	15.09	15.33	30,584	-0.16(-1.02%)
Apr 24, 2024	15.58	15.58	15.27	15.49	19,106	-0.16(-1.00%)
Apr 23, 2024	15.55	15.87	15.37	15.65	51,529	+0.20(+1.27%)
Apr 22, 2024	15.35	15.51	15.24	15.45	24,211	+0.19(+1.22%)
Apr 19, 2024	15.11	15.33	15.03	15.26	27,396	+0.25(+1.64%)
Apr 18, 2024	15.08	15.22	14.84	15.02	37,171	+0.01(+0.07%)
Apr 17, 2024	14.99	15.34	14.90	15.01	61,784	+0.14(+0.93%)
Apr 16, 2024	14.87	15.23	14.79	14.87	52,032	-0.05(-0.33%)
Apr 15, 2024	15.54	15.58	14.90	14.92	51,295	-0.52(-3.37%)
Apr 12, 2024	15.62	15.73	15.39	15.44	44,563	+0.05(+0.32%)
Apr 11, 2024	15.87	15.87	15.36	15.39	64,137	-0.54(-3.39%)
Apr 10, 2024	16.22	16.22	15.54	15.93	38,158	-0.38(-2.35%)
Apr 09, 2024	16.47	16.70	16.31	16.31	23,435	-0.03(-0.18%)
Apr 08, 2024	16.65	16.72	16.31	16.34	21,496	-0.30(-1.83%)
Apr 05, 2024	16.66	16.78	16.55	16.65	20,983	+0.02(+0.12%)
Apr 04, 2024	16.66	16.69	16.32	16.63	15,053	+0.04(+0.24%)
Apr 03, 2024	16.55	16.59	16.30	16.59	71,753	+0.08(+0.48%)
Apr 02, 2024	16.65	16.73	16.39	16.51	31,955	-0.29(-1.70%)
Apr 01, 2024	16.83	16.85	16.47	16.80	34,096	+0.11(+0.65%)
Mar 28, 2024	16.86	16.87	16.53	16.69	32,078	-0.17(-0.99%)
Mar 27, 2024	16.44	16.89	16.31	16.86	67,079	+0.49(+3.00%)
Mar 26, 2024	16.36	16.55	16.21	16.36	15,993	-0.08(-0.48%)
Mar 25, 2024	16.71	16.71	16.30	16.44	27,887	-0.14(-0.83%)
Mar 22, 2024	16.50	16.71	16.37	16.58	70,974	+0.18(+1.08%)
Mar 21, 2024	16.35	16.58	16.30	16.40	44,158	+0.18(+1.09%)
Mar 20, 2024	16.45	16.45	16.13	16.23	75,808	-0.23(-1.37%)
Mar 19, 2024	16.27	16.46	16.04	16.45	32,438	+0.25(+1.52%)
Mar 18, 2024	16.42	16.42	15.99	16.21	45,658	-0.06(-0.36%)
Mar 15, 2024	16.38	16.38	16.02	16.27	27,995	-0.06(-0.36%)
Mar 14, 2024	16.46	16.46	16.22	16.32	23,285	-0.21(-1.25%)
Mar 13, 2024	16.31	16.71	16.17	16.53	57,175	+0.11(+0.66%)
Mar 12, 2024	16.43	16.51	16.27	16.42	55,233	-0.17(-1.01%)
Mar 11, 2024	16.69	16.71	16.51	16.59	51,363	-0.09(-0.53%)
Mar 08, 2024	16.67	16.69	16.47	16.68	26,992	+0.13(+0.77%)
Mar 07, 2024	16.40	16.61	16.40	16.55	40,246	+0.18(+1.07%)
Mar 06, 2024	16.28	16.42	16.12	16.37	39,438	-0.01(-0.09%)
Mar 05, 2024	16.22	16.39	16.10	16.39	42,385	+0.15(+0.92%)
Mar 04, 2024	16.04	16.25	15.90	16.24	95,040	+0.21(+1.33%)
Mar 01, 2024	15.91	16.04	15.65	16.03	50,151	+0.28(+1.78%)
Feb 29, 2024	15.72	16.08	15.65	15.75	82,043	+0.09(+0.56%)
Feb 28, 2024	15.79	16.09	15.66	15.66	77,128	-0.24(-1.52%)
Feb 27, 2024	15.94	16.12	15.84	15.90	45,680	-0.25(-1.56%)
Feb 26, 2024	16.15	16.21	15.79	16.15	58,048	+0.06(+0.36%)
Feb 23, 2024	15.92	16.09	15.70	16.09	34,577	+0.31(+1.96%)
Feb 22, 2024	15.70	15.86	15.65	15.79	33,946	+0.17(+1.11%)
Feb 21, 2024	15.70	15.84	15.51	15.61	28,620	-0.07(-0.43%)
Feb 20, 2024	15.52	15.81	15.46	15.68	46,370	+0.06(+0.37%)
Feb 16, 2024	15.66	15.71	15.51	15.62	29,445	-0.12(-0.74%)
Feb 15, 2024	15.63	15.80	15.51	15.74	28,796	+0.25(+1.62%)
Feb 14, 2024	15.62	15.74	15.36	15.49	60,554	+0.01(+0.06%)
Feb 13, 2024	15.91	15.91	15.26	15.48	56,064	-0.71(-4.36%)
Feb 12, 2024	16.22	16.28	15.97	16.18	31,664	+0.00(+0.00%)
Feb 09, 2024	15.80	16.23	15.75	16.18	28,568	+0.21(+1.33%)
Feb 08, 2024	15.75	15.99	15.64	15.97	30,526	+0.16(+1.04%)
Feb 07, 2024	16.03	16.03	15.60	15.80	110,218	-0.25(-1.56%)
Feb 06, 2024	15.80	16.06	15.58	16.06	27,688	+0.13(+0.79%)
Feb 05, 2024	15.89	16.01	15.58	15.93	43,622	-0.18(-1.14%)
Feb 02, 2024	16.03	16.14	15.97	16.11	9,680	-0.08(-0.48%)
Feb 01, 2024	16.18	16.38	15.78	16.19	46,154	+0.01(+0.06%)
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%)