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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	19.50	19.95	19.45	19.86	64,913	+0.29(+1.46%)
May 28, 2020	19.59	19.63	19.41	19.58	63,714	-0.12(-0.63%)
May 27, 2020	19.38	19.70	19.27	19.70	77,385	+0.42(+2.20%)
May 26, 2020	19.31	19.42	19.24	19.28	50,768	+0.04(+0.20%)
May 22, 2020	19.19	19.30	19.13	19.24	51,670	+0.05(+0.24%)
May 21, 2020	19.22	19.26	19.14	19.19	85,600	+0.03(+0.16%)
May 20, 2020	19.16	19.31	19.06	19.16	95,937	+0.06(+0.32%)
May 19, 2020	19.15	19.15	18.88	19.10	59,529	+0.02(+0.08%)
May 18, 2020	19.86	19.86	19.09	19.09	278,388	-0.65(-3.28%)
May 15, 2020	19.53	19.75	19.53	19.73	23,628	+0.13(+0.67%)
May 14, 2020	19.33	19.61	18.79	19.60	60,827	+0.20(+1.03%)
May 13, 2020	19.49	19.49	19.14	19.40	46,333	-0.08(-0.43%)
May 12, 2020	19.37	19.49	19.33	19.49	126,757	+0.25(+1.32%)
May 11, 2020	19.32	19.37	19.15	19.23	94,036	-0.07(-0.36%)
May 08, 2020	19.28	19.34	19.07	19.30	75,169	+0.12(+0.64%)
May 07, 2020	19.26	19.35	19.09	19.18	70,711	-0.04(-0.20%)
May 06, 2020	19.23	19.34	18.88	19.22	69,937	+0.24(+1.26%)
May 05, 2020	19.16	19.26	18.95	18.98	58,154	-0.08(-0.44%)
May 04, 2020	19.18	19.26	18.87	19.06	59,089	-0.05(-0.24%)
May 01, 2020	19.18	19.18	18.88	19.11	45,049	-0.12(-0.64%)
Apr 30, 2020	19.13	19.36	19.06	19.23	81,360	+0.03(+0.16%)
Apr 29, 2020	19.26	19.33	19.06	19.20	115,502	+0.03(+0.16%)
Apr 28, 2020	19.26	19.26	19.06	19.17	67,747	+0.05(+0.24%)
Apr 27, 2020	19.30	19.33	19.06	19.13	98,517	-0.05(-0.28%)
Apr 24, 2020	19.36	19.36	18.87	19.18	51,800	-0.01(-0.04%)
Apr 23, 2020	19.09	19.37	18.97	19.19	94,096	+0.30(+1.59%)
Apr 22, 2020	18.86	19.18	18.68	18.89	68,572	+0.33(+1.78%)
Apr 21, 2020	19.18	19.19	18.39	18.56	54,129	-0.39(-2.08%)
Apr 20, 2020	18.91	19.18	18.49	18.95	63,514	-0.04(-0.19%)
Apr 17, 2020	19.26	19.32	18.99	18.99	126,969	-0.12(-0.61%)
Apr 16, 2020	18.87	19.14	18.36	19.10	79,103	+0.25(+1.35%)
Apr 15, 2020	18.93	18.99	18.12	18.85	102,271	-0.20(-1.05%)
Apr 14, 2020	18.95	19.14	18.79	19.05	86,525	+0.27(+1.44%)
Apr 13, 2020	18.88	18.88	18.29	18.78	48,680	-0.02(-0.12%)
Apr 09, 2020	18.42	19.14	18.15	18.80	162,023	+0.45(+2.48%)
Apr 08, 2020	17.72	18.89	17.59	18.35	179,392	+0.78(+4.43%)
Apr 07, 2020	17.33	17.89	17.11	17.57	89,324	+0.49(+2.89%)
Apr 06, 2020	17.61	18.29	17.05	17.08	48,808	+0.96(+5.92%)
Apr 03, 2020	17.33	17.51	15.43	16.12	66,600	-1.14(-6.60%)
Apr 02, 2020	16.89	17.55	15.83	17.26	79,928	+0.30(+1.77%)
Apr 01, 2020	18.49	18.49	16.31	16.96	102,583	-1.78(-9.49%)
Mar 31, 2020	17.96	18.85	17.59	18.74	81,447	+0.94(+5.28%)
Mar 30, 2020	17.01	18.49	17.01	17.80	84,449	+0.16(+0.91%)
Mar 27, 2020	18.30	18.48	17.18	17.64	87,502	-0.84(-4.53%)
Mar 26, 2020	17.28	18.86	17.28	18.48	89,838	+1.02(+5.82%)
Mar 25, 2020	17.25	18.98	15.94	17.46	169,254	+1.67(+10.59%)
Mar 24, 2020	12.66	16.18	12.62	15.79	116,281	+3.80(+31.75%)
Mar 23, 2020	12.56	13.06	10.78	11.99	122,405	-0.59(-4.72%)
Mar 20, 2020	15.67	17.46	12.58	12.58	117,882	-1.74(-12.16%)
Mar 19, 2020	11.47	15.41	10.04	14.32	195,785	+1.80(+14.40%)
Mar 18, 2020	17.08	17.08	10.02	12.52	174,504	-4.81(-27.78%)
Mar 17, 2020	19.03	19.03	17.27	17.33	96,928	+0.72(+4.36%)
Mar 16, 2020	17.52	18.60	15.41	16.61	111,540	-2.51(-13.13%)
Mar 13, 2020	18.49	19.19	17.95	19.12	79,972	+0.97(+5.35%)
Mar 12, 2020	19.29	19.29	17.41	18.15	149,805	-1.34(-6.88%)
Mar 11, 2020	19.65	19.76	19.34	19.49	139,158	-0.50(-2.50%)
Mar 10, 2020	19.35	20.24	18.68	19.99	92,096	+0.69(+3.55%)
Mar 09, 2020	19.59	19.82	18.11	19.30	208,791	-0.61(-3.05%)
Mar 06, 2020	20.62	20.65	19.83	19.91	120,422	-0.81(-3.92%)
Mar 05, 2020	20.96	20.96	20.55	20.72	40,781	-0.39(-1.87%)
Mar 04, 2020	20.70	21.15	20.63	21.11	62,371	+0.52(+2.50%)
Mar 03, 2020	20.60	21.03	20.55	20.60	31,114	+0.10(+0.48%)