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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	13.97	14.15	13.86	13.95	47,834	-0.06(-0.45%)
Apr 27, 2023	13.83	14.15	13.83	14.01	28,728	+0.34(+2.46%)
Apr 26, 2023	13.88	14.23	13.66	13.67	36,085	-0.15(-1.12%)
Apr 25, 2023	13.78	13.92	13.40	13.83	67,062	-0.04(-0.26%)
Apr 24, 2023	14.50	14.50	13.71	13.87	69,219	-0.55(-3.79%)
Apr 21, 2023	14.45	14.56	14.34	14.41	24,818	+0.19(+1.34%)
Apr 20, 2023	14.35	14.42	14.22	14.22	2,802	+0.03(+0.19%)
Apr 19, 2023	14.24	14.40	14.18	14.19	15,900	+0.00(+0.00%)
Apr 18, 2023	14.24	14.32	14.04	14.19	44,624	+0.10(+0.71%)
Apr 17, 2023	14.34	14.38	14.09	14.09	35,208	-0.35(-2.46%)
Apr 14, 2023	14.44	14.47	14.30	14.45	10,673	+0.05(+0.38%)
Apr 13, 2023	14.27	14.48	14.25	14.39	21,926	+0.29(+2.06%)
Apr 12, 2023	14.18	14.46	14.10	14.10	33,483	+0.07(+0.52%)
Apr 11, 2023	13.92	14.23	13.92	14.03	31,997	+0.16(+1.18%)
Apr 10, 2023	13.92	14.21	13.70	13.87	32,411	-0.22(-1.55%)
Apr 06, 2023	13.92	14.20	13.68	14.08	24,158	+0.19(+1.37%)
Apr 05, 2023	14.19	14.19	13.88	13.89	33,885	-0.33(-2.30%)
Apr 04, 2023	14.39	14.48	13.97	14.22	45,879	-0.07(-0.51%)
Apr 03, 2023	14.43	14.56	14.25	14.29	36,088	-0.23(-1.57%)
Mar 31, 2023	14.26	14.54	14.17	14.52	54,513	+0.24(+1.65%)
Mar 30, 2023	14.53	14.53	14.21	14.29	35,482	-0.10(-0.69%)
Mar 29, 2023	14.28	14.76	14.12	14.38	37,632	-0.04(-0.25%)
Mar 28, 2023	14.05	14.43	14.04	14.42	19,292	+0.38(+2.72%)
Mar 27, 2023	13.84	14.06	13.84	14.04	17,534	+0.39(+2.87%)
Mar 24, 2023	13.71	13.74	13.26	13.65	56,529	+0.00(+0.00%)
Mar 23, 2023	14.05	14.05	13.46	13.65	32,815	-0.36(-2.60%)
Mar 22, 2023	13.88	14.02	13.55	14.01	18,891	+0.21(+1.52%)
Mar 21, 2023	13.68	13.97	13.51	13.80	32,663	+0.21(+1.54%)
Mar 20, 2023	13.81	13.87	13.13	13.59	41,057	+0.04(+0.27%)
Mar 17, 2023	14.13	14.71	13.47	13.56	14,554	-0.57(-4.06%)
Mar 16, 2023	13.54	14.26	13.23	14.13	25,125	+0.64(+4.72%)
Mar 15, 2023	13.67	13.67	12.97	13.49	53,379	-0.38(-2.75%)
Mar 14, 2023	13.56	14.54	13.56	13.88	27,592	+0.86(+6.64%)
Mar 13, 2023	14.08	14.33	12.99	13.01	84,045	-1.37(-9.55%)
Mar 10, 2023	14.93	14.93	14.10	14.38	36,791	-0.53(-3.54%)
Mar 09, 2023	15.30	15.30	14.83	14.91	56,067	-0.26(-1.74%)
Mar 08, 2023	15.58	15.60	15.17	15.18	38,284	-0.33(-2.13%)
Mar 07, 2023	15.73	15.74	15.29	15.51	36,336	-0.11(-0.69%)
Mar 06, 2023	15.95	16.23	15.59	15.62	94,469	-0.40(-2.51%)
Mar 03, 2023	16.10	16.14	15.88	16.02	19,927	+0.06(+0.39%)
Mar 02, 2023	15.90	15.99	15.78	15.96	10,697	-0.01(-0.06%)
Mar 01, 2023	16.23	16.23	15.87	15.96	15,017	-0.25(-1.54%)
Feb 28, 2023	16.18	16.23	16.01	16.21	53,674	-0.01(-0.06%)
Feb 27, 2023	16.22	16.32	16.10	16.22	45,687	+0.01(+0.06%)
Feb 24, 2023	16.10	16.21	15.97	16.21	29,347	+0.00(+0.00%)
Feb 23, 2023	16.07	16.30	15.89	16.21	46,019	+0.21(+1.28%)
Feb 22, 2023	15.76	16.04	15.74	16.01	40,067	+0.37(+2.34%)
Feb 21, 2023	15.96	15.97	15.49	15.64	58,739	-0.28(-1.74%)
Feb 17, 2023	15.73	15.92	15.62	15.92	18,980	+0.09(+0.56%)
Feb 16, 2023	15.88	15.91	15.53	15.83	30,353	-0.09(-0.56%)
Feb 15, 2023	16.10	16.10	15.88	15.92	29,182	-0.21(-1.28%)
Feb 14, 2023	16.03	16.15	15.90	16.12	19,768	+0.10(+0.61%)
Feb 13, 2023	15.71	16.04	15.70	16.03	46,485	+0.31(+1.96%)
Feb 10, 2023	16.00	16.10	15.52	15.72	38,839	-0.28(-1.76%)
Feb 09, 2023	16.15	16.23	15.86	16.00	27,336	-0.06(-0.39%)
Feb 08, 2023	15.91	16.22	15.70	16.06	27,988	+0.13(+0.84%)
Feb 07, 2023	16.10	16.10	15.70	15.93	39,657	-0.20(-1.22%)
Feb 06, 2023	16.28	16.28	15.90	16.12	33,811	-0.25(-1.53%)
Feb 03, 2023	16.40	16.63	16.12	16.38	44,127	-0.25(-1.51%)
Feb 02, 2023	16.46	16.77	16.27	16.63	46,954	+0.20(+1.20%)