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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	21.82	22.16	21.73	22.16	64,566	-0.09(-0.39%)
May 27, 2022	21.73	22.40	21.73	22.25	58,236	+0.53(+2.44%)
May 26, 2022	21.57	22.20	21.57	21.72	151,853	-0.01(-0.04%)
May 25, 2022	21.21	21.73	21.21	21.73	91,400	+0.47(+2.21%)
May 24, 2022	20.77	21.31	20.46	21.26	52,990	+0.49(+2.34%)
May 23, 2022	20.86	20.90	20.51	20.77	84,030	+0.12(+0.59%)
May 20, 2022	21.19	21.19	20.49	20.65	93,310	-0.12(-0.59%)
May 19, 2022	20.68	21.28	20.68	20.77	70,771	+0.00(+0.00%)
May 18, 2022	21.12	21.21	20.64	20.77	75,318	-0.30(-1.44%)
May 17, 2022	21.57	21.65	21.05	21.08	63,770	-0.23(-1.10%)
May 16, 2022	21.09	21.55	21.05	21.31	32,903	+0.23(+1.11%)
May 13, 2022	21.41	21.54	21.08	21.08	33,868	-0.23(-1.10%)
May 12, 2022	21.17	21.40	21.17	21.31	41,967	+0.05(+0.25%)
May 11, 2022	21.14	21.67	21.03	21.26	39,030	+0.14(+0.66%)
May 10, 2022	21.29	21.43	20.96	21.12	91,645	-0.04(-0.21%)
May 09, 2022	21.73	21.73	21.16	21.16	71,808	-0.36(-1.66%)
May 06, 2022	22.00	22.02	21.51	21.52	26,815	-0.20(-0.92%)
May 05, 2022	21.93	21.93	21.65	21.72	109,088	-0.33(-1.48%)
May 04, 2022	21.82	22.20	21.73	22.04	18,448	+0.19(+0.86%)
May 03, 2022	21.51	21.99	21.48	21.86	60,541	+0.42(+1.95%)
May 02, 2022	21.76	21.77	21.16	21.44	76,985	-0.48(-2.18%)
Apr 29, 2022	21.94	21.97	21.31	21.92	98,954	-0.17(-0.79%)
Apr 28, 2022	21.52	22.15	21.25	22.09	68,453	+0.51(+2.38%)
Apr 27, 2022	21.82	22.00	21.55	21.58	38,923	-0.23(-1.08%)
Apr 26, 2022	22.02	22.02	21.81	21.81	11,234	-0.04(-0.20%)
Apr 25, 2022	21.72	22.10	21.72	21.86	25,810	+0.13(+0.60%)
Apr 22, 2022	21.77	21.99	21.61	21.73	32,649	-0.03(-0.16%)
Apr 21, 2022	22.20	22.31	21.74	21.76	33,750	-0.24(-1.11%)
Apr 20, 2022	21.86	22.37	21.82	22.00	16,285	+0.07(+0.32%)
Apr 19, 2022	21.73	22.11	21.64	21.94	42,697	+0.17(+0.80%)
Apr 18, 2022	21.79	21.79	21.70	21.76	31,007	+0.03(+0.12%)
Apr 14, 2022	21.76	21.81	21.74	21.74	24,767	-0.01(-0.04%)
Apr 13, 2022	21.74	21.99	21.68	21.74	45,076	+0.03(+0.12%)
Apr 12, 2022	21.77	21.85	21.68	21.72	34,572	+0.00(+0.00%)
Apr 11, 2022	21.76	21.85	21.71	21.72	19,222	-0.08(-0.36%)
Apr 08, 2022	21.85	21.88	21.72	21.80	20,181	-0.09(-0.40%)
Apr 07, 2022	21.87	22.00	21.72	21.88	22,825	+0.10(+0.44%)
Apr 06, 2022	21.73	21.89	21.61	21.79	53,615	+0.05(+0.24%)
Apr 05, 2022	22.01	22.07	21.69	21.74	49,405	-0.28(-1.26%)
Apr 04, 2022	22.03	22.36	22.00	22.01	53,387	-0.15(-0.67%)
Apr 01, 2022	22.26	22.31	22.06	22.16	14,096	-0.12(-0.55%)
Mar 31, 2022	22.29	22.51	22.18	22.28	13,594	+0.03(+0.16%)
Mar 30, 2022	22.28	22.55	22.18	22.25	39,054	+0.03(+0.16%)
Mar 29, 2022	22.19	22.27	22.08	22.21	20,751	+0.05(+0.24%)
Mar 28, 2022	22.18	22.36	22.00	22.16	27,010	-0.21(-0.93%)
Mar 25, 2022	22.70	22.70	22.20	22.37	31,916	-0.12(-0.54%)
Mar 24, 2022	22.34	22.72	22.26	22.49	37,518	+0.23(+1.05%)
Mar 23, 2022	22.37	22.37	22.25	22.26	12,013	+0.04(+0.20%)
Mar 22, 2022	22.25	22.61	22.20	22.21	16,896	-0.03(-0.12%)
Mar 21, 2022	22.29	22.71	22.24	22.24	14,444	-0.10(-0.47%)
Mar 18, 2022	22.20	22.47	22.20	22.34	3,634	+0.02(+0.08%)
Mar 17, 2022	22.15	22.41	22.12	22.33	18,542	+0.23(+1.02%)
Mar 16, 2022	21.82	22.14	21.82	22.10	13,792	+0.32(+1.48%)
Mar 15, 2022	22.01	23.22	21.77	21.78	17,251	+0.08(+0.36%)
Mar 14, 2022	21.88	21.90	21.44	21.70	56,609	-0.18(-0.83%)
Mar 11, 2022	22.34	22.34	21.87	21.88	30,028	-0.08(-0.36%)
Mar 10, 2022	22.05	22.13	21.96	21.96	6,916	-0.22(-0.98%)
Mar 09, 2022	22.27	22.33	22.13	22.18	19,098	+0.02(+0.09%)
Mar 08, 2022	22.03	22.16	21.94	22.16	32,229	+0.10(+0.47%)
Mar 07, 2022	22.46	22.46	22.03	22.06	27,226	-0.42(-1.86%)
Mar 04, 2022	22.57	22.78	22.48	22.48	19,547	-0.16(-0.72%)
Mar 03, 2022	22.88	22.88	22.64	22.64	6,515	-0.09(-0.38%)
Mar 02, 2022	22.89	22.96	22.66	22.72	12,165	-0.26(-1.12%)