Brighthouse Financial Inc (NQ: BHFAN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	21.07	21.25	21.03	21.23	88,276	+0.18(+0.84%)
May 27, 2021	20.96	21.11	20.96	21.06	704,085	+0.03(+0.15%)
May 26, 2021	21.16	21.16	20.91	21.02	58,657	-0.06(-0.31%)
May 25, 2021	20.99	21.17	20.98	21.09	46,150	+0.11(+0.54%)
May 24, 2021	21.27	21.29	20.98	20.98	87,882	-0.18(-0.84%)
May 21, 2021	20.93	21.16	20.92	21.15	22,879	+0.24(+1.16%)
May 20, 2021	21.01	21.28	20.89	20.91	55,842	+0.02(+0.08%)
May 19, 2021	20.82	20.96	20.81	20.89	28,125	+0.02(+0.08%)
May 18, 2021	20.88	21.21	20.81	20.88	52,705	+0.03(+0.15%)
May 17, 2021	21.00	21.11	20.79	20.85	39,909	-0.10(-0.46%)
May 14, 2021	20.87	21.23	20.81	20.94	51,975	+0.15(+0.74%)
May 13, 2021	20.85	20.93	20.67	20.79	77,496	+0.12(+0.59%)
May 12, 2021	20.92	20.99	20.63	20.67	137,185	-0.34(-1.62%)
May 11, 2021	21.21	21.21	20.98	21.01	110,127	-0.22(-1.03%)
May 10, 2021	21.52	21.56	21.23	21.23	115,531	-0.31(-1.43%)
May 07, 2021	21.45	21.57	21.31	21.53	20,283	+0.13(+0.60%)
May 06, 2021	21.38	21.55	21.27	21.40	36,943	+0.06(+0.27%)
May 05, 2021	21.48	21.53	21.29	21.35	38,596	-0.03(-0.15%)
May 04, 2021	21.37	21.49	21.24	21.38	26,597	-0.01(-0.04%)
May 03, 2021	21.31	21.40	21.15	21.39	52,528	+0.19(+0.91%)
Apr 30, 2021	21.43	21.43	21.17	21.19	162,380	-0.21(-1.00%)
Apr 29, 2021	21.33	21.41	21.30	21.41	26,287	+0.04(+0.17%)
Apr 28, 2021	21.31	21.40	21.27	21.37	34,240	+0.05(+0.23%)
Apr 27, 2021	21.24	21.37	21.23	21.32	46,217	+0.01(+0.04%)
Apr 26, 2021	21.30	21.41	21.18	21.31	48,842	-0.01(-0.04%)
Apr 23, 2021	21.24	21.41	21.24	21.32	38,367	+0.03(+0.15%)
Apr 22, 2021	21.46	21.46	21.11	21.29	78,902	-0.11(-0.53%)
Apr 21, 2021	21.40	21.48	21.31	21.40	15,333	+0.11(+0.49%)
Apr 20, 2021	21.40	21.43	21.23	21.30	25,157	-0.06(-0.30%)
Apr 19, 2021	21.41	21.42	21.31	21.36	16,771	-0.04(-0.19%)
Apr 16, 2021	21.51	21.54	21.30	21.40	76,486	-0.11(-0.49%)
Apr 15, 2021	21.57	21.57	21.45	21.51	42,429	+0.06(+0.30%)
Apr 14, 2021	21.58	21.58	21.44	21.44	25,913	-0.02(-0.08%)
Apr 13, 2021	21.44	21.57	21.32	21.46	40,039	+0.12(+0.57%)
Apr 12, 2021	21.38	21.45	21.31	21.34	23,488	-0.05(-0.23%)
Apr 09, 2021	21.38	21.48	21.34	21.39	62,006	-0.07(-0.34%)
Apr 08, 2021	21.53	21.60	21.43	21.46	58,000	-0.09(-0.41%)
Apr 07, 2021	21.61	21.73	21.48	21.55	48,681	-0.07(-0.34%)
Apr 06, 2021	21.57	21.75	21.52	21.62	58,034	+0.07(+0.34%)
Apr 05, 2021	21.57	21.68	21.44	21.55	89,556	-0.04(-0.19%)
Apr 01, 2021	21.47	21.65	21.41	21.59	98,022	+0.10(+0.45%)
Mar 31, 2021	21.04	21.52	21.04	21.49	342,955	+0.44(+2.11%)
Mar 30, 2021	20.81	21.06	20.81	21.05	49,503	+0.15(+0.70%)
Mar 29, 2021	21.07	21.08	20.85	20.90	46,374	-0.01(-0.04%)
Mar 26, 2021	20.93	21.10	20.90	20.91	32,921	-0.02(-0.08%)
Mar 25, 2021	20.97	21.06	20.85	20.93	65,754	-0.09(-0.42%)
Mar 24, 2021	20.95	21.13	20.95	21.02	56,017	+0.06(+0.31%)
Mar 23, 2021	20.93	20.98	20.85	20.95	50,961	-0.01(-0.04%)
Mar 22, 2021	20.84	20.98	20.74	20.96	116,640	+0.22(+1.05%)
Mar 19, 2021	20.40	20.85	20.25	20.74	112,255	+0.44(+2.19%)
Mar 18, 2021	20.95	20.95	20.30	20.30	203,591	-0.69(-3.31%)
Mar 17, 2021	21.07	21.07	20.72	20.99	87,361	+0.00(+0.00%)
Mar 16, 2021	20.64	21.09	20.64	20.99	90,815	+0.36(+1.76%)
Mar 15, 2021	20.46	20.64	20.37	20.63	72,903	+0.27(+1.31%)
Mar 12, 2021	20.56	20.56	20.20	20.36	87,997	-0.17(-0.83%)
Mar 11, 2021	20.37	20.61	20.25	20.53	132,062	+0.26(+1.28%)
Mar 10, 2021	20.22	20.43	20.22	20.27	98,403	+0.03(+0.16%)
Mar 09, 2021	20.17	20.38	20.07	20.24	136,248	+0.22(+1.08%)
Mar 08, 2021	20.06	20.10	19.98	20.02	135,922	-0.01(-0.04%)
Mar 05, 2021	20.18	20.18	19.89	20.03	348,149	-0.06(-0.32%)
Mar 04, 2021	20.18	20.18	19.98	20.10	162,151	-0.02(-0.08%)
Mar 03, 2021	20.11	20.18	20.00	20.11	160,204	+0.04(+0.20%)
Mar 02, 2021	20.02	20.13	19.97	20.07	137,942	+0.15(+0.76%)