Brighthouse Financial Inc Dep Shs Repstg 1/1000T (NQ: BHFAP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	19.84	19.96	19.43	19.50	97,148	-0.49(-2.45%)
Feb 27, 2020	19.99	20.39	19.76	19.99	61,625	-0.27(-1.34%)
Feb 26, 2020	20.50	20.51	20.05	20.26	55,992	+0.15(+0.76%)
Feb 25, 2020	20.62	21.22	20.10	20.11	56,149	-0.38(-1.85%)
Feb 24, 2020	20.56	20.67	20.46	20.49	44,655	-0.30(-1.43%)
Feb 21, 2020	20.89	20.94	20.61	20.79	21,797	-0.14(-0.67%)
Feb 20, 2020	20.84	20.94	20.84	20.93	30,647	+0.09(+0.43%)
Feb 19, 2020	21.14	21.27	20.84	20.84	104,177	-0.27(-1.30%)
Feb 18, 2020	20.99	21.20	20.99	21.11	26,659	+0.01(+0.07%)
Feb 14, 2020	21.18	21.41	21.04	21.10	21,124	-0.08(-0.38%)
Feb 13, 2020	21.43	21.47	21.16	21.18	38,086	+0.07(+0.35%)
Feb 12, 2020	21.44	21.85	21.05	21.11	54,524	-0.34(-1.59%)
Feb 11, 2020	21.18	21.48	20.99	21.45	34,775	+0.27(+1.26%)
Feb 10, 2020	20.81	21.21	20.81	21.18	37,279	+0.23(+1.10%)
Feb 07, 2020	20.92	21.00	20.83	20.95	18,299	+0.04(+0.21%)
Feb 06, 2020	20.85	20.92	20.82	20.91	27,718	+0.09(+0.43%)
Feb 05, 2020	20.90	20.91	20.70	20.82	19,386	-0.02(-0.08%)
Feb 04, 2020	20.76	20.92	20.76	20.83	18,712	-0.09(-0.42%)
Feb 03, 2020	20.88	20.96	20.76	20.92	16,455	+0.06(+0.29%)
Jan 31, 2020	20.79	20.99	20.79	20.86	49,112	-0.04(-0.21%)
Jan 30, 2020	20.54	20.91	20.54	20.91	29,207	+0.13(+0.64%)
Jan 29, 2020	20.44	20.78	20.41	20.77	43,341	+0.39(+1.93%)
Jan 28, 2020	20.44	20.55	20.36	20.38	64,088	-0.06(-0.29%)
Jan 27, 2020	20.57	20.59	20.40	20.44	216,621	-0.15(-0.72%)
Jan 24, 2020	20.57	20.65	20.48	20.59	30,947	+0.07(+0.33%)
Jan 23, 2020	20.56	20.59	20.50	20.52	21,433	-0.07(-0.32%)
Jan 22, 2020	20.51	20.59	20.48	20.59	32,936	+0.00(+0.00%)
Jan 21, 2020	20.62	20.62	20.48	20.59	44,016	+0.01(+0.04%)
Jan 17, 2020	20.32	20.61	20.32	20.58	63,778	+0.19(+0.94%)
Jan 16, 2020	20.48	20.48	20.30	20.39	60,604	-0.01(-0.06%)
Jan 15, 2020	20.59	20.59	20.39	20.40	72,402	-0.22(-1.05%)
Jan 14, 2020	20.55	20.62	20.50	20.62	27,092	+0.03(+0.14%)
Jan 13, 2020	20.59	20.66	20.56	20.59	77,488	-0.02(-0.11%)
Jan 10, 2020	20.59	20.61	20.52	20.61	43,730	+0.05(+0.25%)
Jan 09, 2020	20.50	20.58	20.45	20.56	50,714	+0.01(+0.04%)
Jan 08, 2020	20.56	20.64	20.50	20.55	88,595	-0.04(-0.18%)
Jan 07, 2020	20.82	20.84	20.48	20.59	146,794	-0.27(-1.28%)
Jan 06, 2020	20.90	20.91	20.84	20.85	19,083	-0.01(-0.04%)
Jan 03, 2020	20.77	21.00	20.75	20.86	41,173	+0.11(+0.54%)
Jan 02, 2020	20.53	20.84	20.53	20.75	246,774	+0.13(+0.61%)
Dec 31, 2019	20.53	20.62	20.45	20.62	51,803	+0.06(+0.29%)
Dec 30, 2019	20.48	20.62	20.46	20.56	10,006	+0.01(+0.07%)
Dec 27, 2019	20.50	20.63	20.48	20.55	25,027	+0.10(+0.51%)
Dec 26, 2019	20.66	20.66	20.45	20.45	16,216	-0.11(-0.54%)
Dec 24, 2019	20.62	20.62	20.48	20.56	8,073	-0.01(-0.07%)
Dec 23, 2019	20.66	20.66	20.44	20.57	23,834	+0.03(+0.15%)
Dec 20, 2019	20.80	20.80	20.53	20.54	31,889	-0.18(-0.85%)
Dec 19, 2019	20.58	20.72	20.46	20.72	36,927	+0.08(+0.39%)
Dec 18, 2019	20.98	20.98	20.64	20.64	54,511	-0.35(-1.66%)
Dec 17, 2019	20.49	21.00	20.49	20.99	71,148	+0.30(+1.44%)
Dec 16, 2019	20.66	20.69	20.30	20.69	37,268	+0.28(+1.38%)
Dec 13, 2019	20.01	20.42	20.01	20.41	27,718	+0.23(+1.14%)
Dec 12, 2019	19.99	20.18	19.93	20.18	47,420	+0.19(+0.93%)
Dec 11, 2019	19.96	20.01	19.77	19.99	60,721	+0.05(+0.26%)
Dec 10, 2019	19.71	19.94	19.71	19.94	29,538	+0.12(+0.60%)
Dec 09, 2019	19.75	19.84	19.69	19.82	72,988	+0.17(+0.84%)
Dec 06, 2019	19.50	19.66	19.46	19.66	26,237	+0.13(+0.68%)
Dec 05, 2019	19.47	19.60	19.40	19.52	111,143	-0.07(-0.37%)
Dec 04, 2019	19.48	19.61	19.44	19.60	98,087	+0.18(+0.90%)
Dec 03, 2019	19.42	19.55	19.36	19.42	154,145	-0.07(-0.38%)