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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	22.65	23.02	22.64	23.02	92,787	+0.37(+1.62%)
Jun 29, 2021	22.73	22.74	22.58	22.66	17,818	-0.07(-0.32%)
Jun 28, 2021	22.72	22.73	22.58	22.73	20,412	+0.03(+0.14%)
Jun 25, 2021	22.67	22.74	22.59	22.70	19,908	+0.08(+0.36%)
Jun 24, 2021	22.68	22.76	22.53	22.62	18,840	-0.04(-0.18%)
Jun 23, 2021	22.67	22.73	22.62	22.66	17,613	-0.01(-0.04%)
Jun 22, 2021	22.63	22.67	22.58	22.67	22,147	+0.04(+0.18%)
Jun 21, 2021	22.58	22.65	22.52	22.63	24,152	+0.04(+0.16%)
Jun 18, 2021	22.57	22.61	22.49	22.59	12,588	+0.07(+0.31%)
Jun 17, 2021	22.48	22.61	22.42	22.52	19,639	+0.04(+0.18%)
Jun 16, 2021	22.54	22.58	22.39	22.48	36,158	-0.05(-0.22%)
Jun 15, 2021	22.42	22.55	22.42	22.53	11,611	+0.04(+0.18%)
Jun 14, 2021	22.48	22.50	22.44	22.49	12,953	+0.03(+0.15%)
Jun 11, 2021	22.43	22.51	22.38	22.45	18,862	-0.09(-0.40%)
Jun 10, 2021	22.57	22.58	22.41	22.54	17,215	-0.03(-0.14%)
Jun 09, 2021	22.54	22.59	22.45	22.58	17,477	+0.24(+1.07%)
Jun 08, 2021	22.34	22.51	22.18	22.34	36,355	+0.00(+0.00%)
Jun 07, 2021	22.33	22.46	22.31	22.34	10,090	-0.05(-0.22%)
Jun 04, 2021	22.39	22.43	22.20	22.39	22,012	+0.12(+0.54%)
Jun 03, 2021	22.53	22.54	22.15	22.27	42,192	-0.27(-1.21%)
Jun 02, 2021	22.35	22.54	22.28	22.54	33,286	+0.23(+1.04%)
Jun 01, 2021	22.28	22.35	22.15	22.31	19,639	+0.02(+0.11%)
May 28, 2021	22.26	22.31	22.14	22.28	33,193	+0.10(+0.47%)
May 27, 2021	21.85	22.25	21.85	22.18	52,013	+0.25(+1.14%)
May 26, 2021	21.96	21.96	21.80	21.93	17,855	-0.05(-0.22%)
May 25, 2021	21.93	21.98	21.82	21.98	36,517	+0.05(+0.22%)
May 24, 2021	21.90	22.02	21.80	21.93	24,965	+0.08(+0.37%)
May 21, 2021	21.79	21.96	21.79	21.85	16,292	-0.01(-0.04%)
May 20, 2021	21.87	21.94	21.78	21.86	15,137	+0.07(+0.34%)
May 19, 2021	21.79	21.88	21.78	21.78	16,757	-0.09(-0.41%)
May 18, 2021	21.85	21.95	21.80	21.87	4,773	-0.08(-0.37%)
May 17, 2021	21.84	21.95	21.78	21.95	14,724	+0.15(+0.70%)
May 14, 2021	21.80	21.95	21.76	21.80	26,739	+0.04(+0.18%)
May 13, 2021	21.78	21.86	21.70	21.76	16,780	+0.02(+0.11%)
May 12, 2021	21.78	21.78	21.58	21.74	75,986	-0.10(-0.48%)
May 11, 2021	22.08	22.12	21.78	21.84	19,042	-0.27(-1.20%)
May 10, 2021	22.27	22.27	22.00	22.11	32,787	-0.14(-0.61%)
May 07, 2021	22.06	22.24	22.00	22.24	26,445	+0.23(+1.06%)
May 06, 2021	21.96	22.01	21.84	22.01	12,514	+0.01(+0.04%)
May 05, 2021	21.95	22.02	21.87	22.00	59,418	+0.07(+0.33%)
May 04, 2021	21.86	21.94	21.66	21.93	27,133	+0.07(+0.33%)
May 03, 2021	21.77	21.94	21.74	21.86	33,000	+0.22(+1.04%)
Apr 30, 2021	21.91	21.93	21.63	21.63	79,829	-0.28(-1.28%)
Apr 29, 2021	21.99	21.99	21.77	21.91	26,408	-0.01(-0.04%)
Apr 28, 2021	21.96	22.03	21.82	21.92	19,159	+0.00(+0.00%)
Apr 27, 2021	21.90	22.04	21.90	21.92	17,593	-0.07(-0.33%)
Apr 26, 2021	21.90	22.00	21.90	21.99	33,063	+0.11(+0.51%)
Apr 23, 2021	21.80	22.00	21.78	21.88	26,153	+0.13(+0.59%)
Apr 22, 2021	21.94	21.94	21.72	21.75	52,642	-0.19(-0.88%)
Apr 21, 2021	22.02	22.11	21.90	21.94	28,707	-0.02(-0.07%)
Apr 20, 2021	22.00	22.03	21.90	21.96	16,213	-0.10(-0.44%)
Apr 19, 2021	22.20	22.39	21.95	22.06	29,805	-0.15(-0.69%)
Apr 16, 2021	22.39	22.39	22.11	22.21	28,893	-0.16(-0.72%)
Apr 15, 2021	22.31	22.40	22.15	22.37	24,033	-0.02(-0.07%)
Apr 14, 2021	22.28	22.41	22.28	22.39	12,685	+0.06(+0.29%)
Apr 13, 2021	22.36	22.43	22.24	22.32	28,007	-0.04(-0.18%)
Apr 12, 2021	22.33	22.47	22.30	22.36	13,323	-0.01(-0.04%)
Apr 09, 2021	22.56	22.56	22.36	22.37	18,556	+0.01(+0.04%)
Apr 08, 2021	22.47	22.47	22.34	22.36	19,593	+0.02(+0.07%)
Apr 07, 2021	22.61	22.61	22.35	22.35	47,149	-0.22(-0.96%)
Apr 06, 2021	22.36	22.57	22.15	22.56	42,994	+0.22(+0.97%)
Apr 05, 2021	22.24	22.38	22.19	22.35	19,211	+0.07(+0.32%)