Brighthouse Financial Inc (NQ: BHFAN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	19.02	19.27	18.75	18.83	124,360	-0.13(-0.67%)
Feb 28, 2024	19.10	19.52	18.88	18.96	66,283	-0.15(-0.77%)
Feb 27, 2024	19.21	19.30	19.03	19.10	24,388	-0.06(-0.31%)
Feb 26, 2024	19.24	19.53	18.96	19.16	83,077	-0.08(-0.41%)
Feb 23, 2024	19.20	19.41	19.16	19.24	61,264	+0.16(+0.82%)
Feb 22, 2024	19.08	19.53	19.07	19.08	29,473	+0.13(+0.67%)
Feb 21, 2024	19.14	19.37	18.93	18.96	25,159	-0.12(-0.62%)
Feb 20, 2024	19.22	19.37	18.98	19.07	25,857	+0.10(+0.52%)
Feb 16, 2024	18.84	19.04	18.76	18.98	31,840	+0.00(+0.00%)
Feb 15, 2024	18.94	19.24	18.81	18.98	35,486	+0.08(+0.42%)
Feb 14, 2024	19.02	19.25	18.90	18.90	32,831	-0.08(-0.41%)
Feb 13, 2024	19.45	19.58	18.91	18.98	44,199	-0.86(-4.31%)
Feb 12, 2024	19.95	20.08	19.74	19.83	36,413	+0.01(+0.05%)
Feb 09, 2024	19.53	19.90	19.51	19.82	52,101	+0.22(+1.10%)
Feb 08, 2024	19.63	19.74	19.30	19.60	48,778	+0.05(+0.25%)
Feb 07, 2024	19.80	19.83	19.43	19.56	36,104	-0.18(-0.90%)
Feb 06, 2024	19.34	19.73	19.18	19.73	29,326	+0.46(+2.40%)
Feb 05, 2024	20.05	20.05	19.15	19.27	49,818	-0.80(-3.97%)
Feb 02, 2024	19.92	20.07	19.66	20.07	56,680	-0.17(-0.83%)
Feb 01, 2024	20.05	20.34	19.66	20.23	52,861	+0.09(+0.44%)
Jan 31, 2024	20.04	20.25	19.71	20.15	71,262	+0.09(+0.44%)
Jan 30, 2024	19.91	20.12	19.66	20.06	44,510	+0.17(+0.84%)
Jan 29, 2024	19.56	20.03	19.40	19.89	45,477	+0.28(+1.40%)
Jan 26, 2024	19.65	19.71	19.36	19.61	43,190	-0.02(-0.10%)
Jan 25, 2024	19.32	19.68	19.07	19.63	52,412	+0.49(+2.57%)
Jan 24, 2024	19.34	19.42	19.07	19.14	30,187	-0.10(-0.51%)
Jan 23, 2024	19.19	19.39	19.07	19.24	27,445	-0.10(-0.51%)
Jan 22, 2024	19.04	19.34	18.57	19.34	43,958	+0.29(+1.55%)
Jan 19, 2024	18.75	19.05	18.57	19.04	38,333	+0.44(+2.36%)
Jan 18, 2024	18.77	18.90	18.48	18.61	36,484	-0.22(-1.18%)
Jan 17, 2024	18.83	19.09	18.56	18.83	26,594	-0.06(-0.34%)
Jan 16, 2024	18.71	19.16	18.42	18.89	91,878	+0.09(+0.49%)
Jan 12, 2024	18.68	18.83	18.42	18.80	36,213	+0.18(+0.95%)
Jan 11, 2024	18.48	18.63	18.22	18.62	27,977	+0.19(+1.01%)
Jan 10, 2024	18.14	18.53	18.13	18.43	56,153	+0.01(+0.08%)
Jan 09, 2024	17.90	18.42	17.81	18.42	38,044	+0.27(+1.49%)
Jan 08, 2024	17.80	18.15	17.55	18.15	36,959	+0.45(+2.56%)
Jan 05, 2024	18.11	18.25	17.30	17.70	99,420	-0.38(-2.12%)
Jan 04, 2024	18.18	18.29	18.01	18.08	50,286	-0.22(-1.18%)
Jan 03, 2024	18.16	18.43	17.94	18.30	47,921	+0.19(+1.03%)
Jan 02, 2024	18.09	18.60	17.89	18.11	33,834	-0.01(-0.05%)
Dec 29, 2023	18.09	18.46	17.76	18.12	186,538	+0.03(+0.16%)
Dec 28, 2023	18.23	18.33	17.99	18.09	59,401	-0.10(-0.54%)
Dec 27, 2023	18.37	18.43	17.95	18.19	89,523	-0.21(-1.12%)
Dec 26, 2023	18.13	18.59	17.84	18.40	68,863	+0.45(+2.52%)
Dec 22, 2023	17.99	18.12	17.72	17.94	38,017	-0.09(-0.51%)
Dec 21, 2023	18.12	18.13	17.62	18.04	71,414	+0.18(+1.01%)
Dec 20, 2023	17.88	18.14	17.44	17.85	56,386	-0.06(-0.33%)
Dec 19, 2023	17.88	17.99	17.53	17.91	64,491	+0.27(+1.50%)
Dec 18, 2023	18.02	18.20	17.45	17.65	54,619	-0.42(-2.34%)
Dec 15, 2023	18.32	18.32	17.45	18.07	44,451	-0.21(-1.13%)
Dec 14, 2023	17.51	18.29	17.51	18.28	53,478	+0.93(+5.39%)
Dec 13, 2023	16.63	17.37	16.52	17.34	74,244	+0.75(+4.50%)
Dec 12, 2023	16.71	16.91	16.42	16.60	68,944	-0.04(-0.24%)
Dec 11, 2023	16.86	17.13	16.51	16.64	87,499	-0.30(-1.80%)
Dec 08, 2023	17.01	17.29	16.57	16.94	53,857	-0.07(-0.41%)
Dec 07, 2023	17.09	17.75	16.96	17.01	100,930	-0.31(-1.78%)
Dec 06, 2023	17.67	17.86	16.92	17.32	79,641	-0.32(-1.80%)
Dec 05, 2023	17.98	18.14	17.62	17.64	36,118	-0.20(-1.14%)
Dec 04, 2023	18.11	18.14	17.44	17.84	70,366	-0.31(-1.70%)