Brighthouse Financial Inc (NQ: BHFAN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	19.33	19.33	18.47	19.09	122,046	-0.49(-2.48%)
May 27, 2022	18.88	20.00	18.75	19.58	60,421	+0.88(+4.69%)
May 26, 2022	18.22	18.97	18.21	18.70	135,508	+0.65(+3.58%)
May 25, 2022	17.46	18.05	17.41	18.05	72,123	+0.60(+3.41%)
May 24, 2022	17.25	17.46	17.01	17.46	80,310	+0.21(+1.23%)
May 23, 2022	16.96	17.37	16.71	17.25	190,745	+0.37(+2.17%)
May 20, 2022	16.88	17.02	16.62	16.88	169,088	+0.09(+0.51%)
May 19, 2022	17.00	17.19	16.61	16.79	288,937	-0.04(-0.25%)
May 18, 2022	17.20	17.20	16.83	16.84	83,162	-0.33(-1.93%)
May 17, 2022	17.18	17.58	17.03	17.17	118,743	+0.10(+0.60%)
May 16, 2022	16.73	17.07	16.62	17.07	92,987	+0.35(+2.09%)
May 13, 2022	16.73	16.86	16.61	16.72	41,276	+0.11(+0.67%)
May 12, 2022	16.68	16.90	16.36	16.61	76,972	-0.09(-0.51%)
May 11, 2022	16.90	16.99	16.48	16.69	76,526	+0.06(+0.36%)
May 10, 2022	16.56	17.03	16.48	16.63	59,909	+0.20(+1.19%)
May 09, 2022	16.43	16.92	16.36	16.44	115,291	-0.44(-2.62%)
May 06, 2022	16.83	17.01	16.71	16.88	87,915	-0.19(-1.10%)
May 05, 2022	17.65	17.65	16.76	17.07	81,158	-0.69(-3.88%)
May 04, 2022	17.46	17.83	17.14	17.76	132,524	+0.20(+1.14%)
May 03, 2022	17.50	18.32	17.29	17.56	91,782	+0.03(+0.17%)
May 02, 2022	18.22	18.24	17.35	17.53	59,422	-0.71(-3.88%)
Apr 29, 2022	18.14	18.51	17.80	18.23	156,592	-0.05(-0.28%)
Apr 28, 2022	18.17	18.82	17.72	18.28	77,451	+0.29(+1.61%)
Apr 27, 2022	18.90	18.90	17.69	18.00	121,281	-0.36(-1.95%)
Apr 26, 2022	18.82	18.82	18.28	18.35	75,890	-0.34(-1.82%)
Apr 25, 2022	18.31	18.69	18.20	18.69	65,274	+0.30(+1.62%)
Apr 22, 2022	18.24	18.42	18.11	18.40	56,543	+0.17(+0.93%)
Apr 21, 2022	18.61	18.61	18.22	18.22	55,610	-0.32(-1.74%)
Apr 20, 2022	18.61	18.68	18.41	18.55	46,078	-0.00(-0.01%)
Apr 19, 2022	18.64	18.80	18.10	18.55	107,622	-0.08(-0.41%)
Apr 18, 2022	19.20	19.20	18.57	18.63	114,535	-0.53(-2.76%)
Apr 14, 2022	19.36	19.40	18.97	19.15	198,543	-0.06(-0.31%)
Apr 13, 2022	18.97	19.45	18.96	19.21	69,031	+0.22(+1.17%)
Apr 12, 2022	19.02	19.14	18.95	18.99	98,021	+0.04(+0.22%)
Apr 11, 2022	19.44	19.46	18.95	18.95	82,293	-0.64(-3.26%)
Apr 08, 2022	19.44	19.87	19.37	19.59	37,256	+0.00(+0.00%)
Apr 07, 2022	19.22	19.59	19.16	19.59	61,501	+0.32(+1.68%)
Apr 06, 2022	19.16	19.44	18.83	19.26	89,674	+0.02(+0.09%)
Apr 05, 2022	19.42	19.42	19.25	19.25	78,990	-0.28(-1.44%)
Apr 04, 2022	19.38	19.64	19.29	19.53	107,001	+0.14(+0.70%)
Apr 01, 2022	19.33	19.54	19.09	19.39	75,239	-0.02(-0.09%)
Mar 31, 2022	19.33	19.54	19.30	19.41	107,474	+0.11(+0.57%)
Mar 30, 2022	19.20	19.66	19.18	19.30	145,973	+0.02(+0.09%)
Mar 29, 2022	19.12	19.33	19.07	19.28	133,454	+0.35(+1.84%)
Mar 28, 2022	18.86	19.06	18.77	18.93	35,470	+0.11(+0.59%)
Mar 25, 2022	19.42	19.42	18.69	18.82	115,593	-0.54(-2.77%)
Mar 24, 2022	19.68	19.68	19.26	19.36	80,391	-0.27(-1.39%)
Mar 23, 2022	19.72	19.90	19.59	19.63	79,651	-0.16(-0.82%)
Mar 22, 2022	19.58	19.89	19.36	19.79	118,831	+0.17(+0.87%)
Mar 21, 2022	19.59	19.66	19.26	19.62	80,639	+0.03(+0.17%)
Mar 18, 2022	19.58	19.88	19.58	19.59	123,390	+0.20(+1.01%)
Mar 17, 2022	20.00	20.10	19.32	19.39	139,085	-0.38(-1.94%)
Mar 16, 2022	19.63	19.80	19.36	19.77	66,687	+0.49(+2.52%)
Mar 15, 2022	18.91	19.31	18.61	19.29	107,544	+0.34(+1.80%)
Mar 14, 2022	19.55	19.55	18.63	18.95	101,093	-0.49(-2.50%)
Mar 11, 2022	19.83	19.90	19.43	19.43	47,325	-0.39(-1.94%)
Mar 10, 2022	19.74	20.42	19.74	19.82	39,397	-0.41(-2.01%)
Mar 09, 2022	19.85	20.41	19.64	20.23	54,414	+0.54(+2.75%)
Mar 08, 2022	19.85	19.91	19.56	19.68	64,288	-0.07(-0.34%)
Mar 07, 2022	19.89	19.95	19.54	19.75	53,689	-0.13(-0.68%)
Mar 04, 2022	20.23	20.31	19.77	19.89	69,182	-0.34(-1.70%)
Mar 03, 2022	20.23	20.52	20.07	20.23	161,927	+0.04(+0.21%)
Mar 02, 2022	20.14	20.48	19.99	20.19	67,473	+0.10(+0.50%)