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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 10, 2024	22.89	22.89	22.50	22.61	14,157	-0.16(-0.69%)
Jun 07, 2024	22.58	22.84	22.49	22.77	16,160	-0.02(-0.09%)
Jun 06, 2024	22.49	22.79	22.49	22.79	22,026	+0.08(+0.35%)
Jun 05, 2024	22.50	22.74	22.43	22.71	21,061	-0.01(-0.04%)
Jun 04, 2024	22.50	22.73	22.50	22.72	27,364	+0.33(+1.49%)
Jun 03, 2024	22.36	22.58	22.34	22.38	27,618	+0.07(+0.31%)
May 31, 2024	21.98	22.41	21.97	22.32	32,717	+0.33(+1.52%)
May 30, 2024	21.91	22.14	21.77	21.98	25,069	+0.18(+0.81%)
May 29, 2024	21.95	22.04	21.73	21.80	40,201	-0.28(-1.25%)
May 28, 2024	22.18	22.30	22.03	22.08	29,330	-0.11(-0.49%)
May 24, 2024	22.29	22.31	22.15	22.19	19,633	-0.03(-0.13%)
May 23, 2024	22.85	22.85	22.07	22.22	38,627	-0.56(-2.46%)
May 22, 2024	22.91	22.97	22.71	22.78	8,063	-0.32(-1.40%)
May 21, 2024	23.08	23.22	22.96	23.10	39,778	-0.13(-0.55%)
May 20, 2024	23.00	23.35	22.79	23.23	20,396	+0.16(+0.68%)
May 17, 2024	23.08	23.28	22.91	23.07	20,649	-0.22(-0.93%)
May 16, 2024	23.09	23.29	22.95	23.29	22,089	+0.23(+0.98%)
May 15, 2024	22.91	23.06	22.64	23.06	26,243	+0.33(+1.47%)
May 14, 2024	22.88	23.01	22.59	22.73	19,255	-0.07(-0.30%)
May 13, 2024	22.67	22.88	22.60	22.80	15,882	+0.12(+0.52%)
May 10, 2024	22.62	22.68	22.07	22.68	10,683	+0.23(+1.01%)
May 09, 2024	22.55	22.75	22.11	22.45	22,831	-0.08(-0.35%)
May 08, 2024	22.69	22.80	22.32	22.53	46,560	-0.27(-1.16%)
May 07, 2024	23.00	23.14	22.72	22.80	18,231	-0.16(-0.71%)
May 06, 2024	22.73	23.03	22.50	22.96	16,098	+0.35(+1.56%)
May 03, 2024	22.38	22.61	22.16	22.61	14,321	+0.47(+2.11%)
May 02, 2024	21.93	22.52	21.91	22.14	23,157	+0.22(+0.99%)
May 01, 2024	21.98	22.21	21.80	21.92	53,051	+0.10(+0.45%)
Apr 30, 2024	22.22	22.41	21.73	21.82	120,658	-0.60(-2.69%)
Apr 29, 2024	22.28	22.52	22.28	22.43	17,502	+0.15(+0.68%)
Apr 26, 2024	22.14	22.51	22.13	22.28	39,684	+0.14(+0.62%)
Apr 25, 2024	22.27	22.27	21.95	22.14	38,539	-0.34(-1.53%)
Apr 24, 2024	22.55	22.55	22.18	22.48	22,186	-0.02(-0.09%)
Apr 23, 2024	22.44	22.69	22.36	22.50	33,214	+0.19(+0.84%)
Apr 22, 2024	22.20	22.75	22.20	22.32	8,750	+0.27(+1.20%)
Apr 19, 2024	22.18	22.18	21.97	22.05	27,788	+0.08(+0.36%)
Apr 18, 2024	22.48	22.54	21.95	21.97	29,467	-0.32(-1.45%)
Apr 17, 2024	22.46	22.84	22.30	22.30	30,269	+0.06(+0.26%)
Apr 16, 2024	21.88	22.48	21.72	22.24	23,472	+0.15(+0.67%)
Apr 15, 2024	22.81	22.81	21.93	22.09	45,447	-0.68(-2.98%)
Apr 12, 2024	22.71	22.96	22.60	22.77	17,547	+0.17(+0.74%)
Apr 11, 2024	22.98	22.98	22.56	22.60	23,908	-0.54(-2.33%)
Apr 10, 2024	23.57	23.69	22.89	23.14	40,752	-0.56(-2.36%)
Apr 09, 2024	24.22	24.23	23.70	23.70	17,316	-0.13(-0.54%)
Apr 08, 2024	24.16	24.19	23.77	23.83	20,855	-0.36(-1.50%)
Apr 05, 2024	23.98	24.36	23.96	24.19	39,710	+0.22(+0.90%)
Apr 04, 2024	23.98	24.17	23.90	23.98	15,179	+0.04(+0.16%)
Apr 03, 2024	23.93	24.20	23.87	23.94	19,173	-0.06(-0.25%)
Apr 02, 2024	24.07	24.19	23.91	24.00	14,917	-0.24(-0.97%)
Apr 01, 2024	23.79	24.23	23.79	24.23	26,669	+0.28(+1.15%)
Mar 28, 2024	24.20	24.31	23.77	23.96	38,631	-0.25(-1.01%)
Mar 27, 2024	23.90	24.21	23.87	24.20	32,094	+0.28(+1.19%)
Mar 26, 2024	24.01	24.09	23.79	23.92	26,215	+0.04(+0.16%)
Mar 25, 2024	24.21	24.21	23.85	23.88	30,133	-0.27(-1.14%)
Mar 22, 2024	23.97	24.18	23.93	24.15	26,270	+0.09(+0.37%)
Mar 21, 2024	23.99	24.18	23.99	24.06	24,691	+0.06(+0.25%)
Mar 20, 2024	23.92	24.09	23.83	24.01	42,546	+0.06(+0.25%)
Mar 19, 2024	23.70	24.03	23.70	23.95	34,589	+0.11(+0.45%)
Mar 18, 2024	23.81	24.02	23.52	23.84	25,049	+0.09(+0.37%)
Mar 15, 2024	23.38	23.81	23.27	23.75	13,495	+0.41(+1.77%)
Mar 14, 2024	23.62	23.88	23.24	23.34	44,521	-0.53(-2.22%)
Mar 13, 2024	23.94	24.01	23.55	23.87	24,810	+0.09(+0.37%)
Mar 12, 2024	23.81	24.04	23.59	23.78	17,465	+0.06(+0.25%)
Mar 11, 2024	24.00	24.00	23.71	23.72	14,748	-0.16(-0.66%)
Mar 08, 2024	23.79	24.04	23.75	23.88	20,427	+0.12(+0.50%)
Mar 07, 2024	23.79	24.01	23.68	23.76	32,431	+0.07(+0.30%)
Mar 06, 2024	23.73	23.80	23.38	23.69	22,104	+0.08(+0.33%)
Mar 05, 2024	23.48	23.66	23.34	23.61	24,679	+0.17(+0.74%)
Mar 04, 2024	23.55	23.78	23.39	23.44	20,623	-0.25(-1.06%)
Mar 01, 2024	23.63	23.79	23.45	23.69	35,864	+0.29(+1.24%)
Feb 29, 2024	23.68	23.85	23.35	23.40	73,381	-0.34(-1.42%)
Feb 28, 2024	23.72	23.77	23.50	23.74	45,127	+0.18(+0.77%)
Feb 27, 2024	23.53	23.66	23.50	23.55	20,479	-0.10(-0.40%)
Feb 26, 2024	23.46	23.65	23.20	23.65	20,737	+0.23(+0.99%)
Feb 23, 2024	23.12	23.66	23.12	23.42	26,502	+0.33(+1.42%)
Feb 22, 2024	22.89	23.28	22.89	23.09	34,118	+0.32(+1.40%)
Feb 21, 2024	23.02	23.02	22.74	22.77	19,747	-0.28(-1.22%)
Feb 20, 2024	23.03	23.20	22.86	23.05	24,269	+0.16(+0.72%)
Feb 16, 2024	23.11	23.21	22.82	22.89	16,884	-0.19(-0.84%)
Feb 15, 2024	23.05	23.49	22.94	23.08	39,616	+0.07(+0.29%)
Feb 14, 2024	23.31	23.35	22.90	23.01	23,506	+0.01(+0.04%)
Feb 13, 2024	23.34	23.39	22.90	23.00	31,583	-0.75(-3.17%)
Feb 12, 2024	23.71	23.79	23.61	23.76	36,173	+0.05(+0.20%)
Feb 09, 2024	23.51	23.87	23.42	23.71	21,791	+0.23(+0.99%)
Feb 08, 2024	23.36	23.54	23.22	23.48	31,521	-0.08(-0.33%)
Feb 07, 2024	23.57	23.71	23.42	23.55	19,444	+0.04(+0.16%)
Feb 06, 2024	23.63	23.68	23.34	23.51	14,569	-0.13(-0.53%)
Feb 05, 2024	23.80	23.80	23.52	23.64	24,226	-0.22(-0.93%)
Feb 02, 2024	23.42	23.86	23.42	23.86	14,447	-0.04(-0.16%)
Feb 01, 2024	23.87	23.97	23.44	23.90	44,027	-0.08(-0.32%)
Jan 31, 2024	23.48	24.06	23.47	23.98	142,162	+0.41(+1.72%)
Jan 30, 2024	23.45	23.70	23.32	23.57	28,770	+0.14(+0.62%)
Jan 29, 2024	23.42	23.68	23.36	23.43	34,919	-0.05(-0.21%)
Jan 26, 2024	23.37	23.51	23.18	23.48	39,129	+0.11(+0.45%)
Jan 25, 2024	22.71	23.41	22.71	23.37	50,835	+0.48(+2.11%)
Jan 24, 2024	22.56	22.89	22.55	22.89	29,155	+0.29(+1.28%)
Jan 23, 2024	22.58	22.69	22.49	22.60	26,163	+0.07(+0.30%)
Jan 22, 2024	22.31	22.66	22.28	22.53	36,545	+0.23(+1.04%)
Jan 19, 2024	22.01	22.34	21.86	22.30	35,052	+0.29(+1.32%)
Jan 18, 2024	22.02	22.18	21.87	22.01	39,408	-0.04(-0.18%)
Jan 17, 2024	22.07	22.18	21.87	22.05	28,237	-0.04(-0.18%)
Jan 16, 2024	22.19	22.15	21.94	22.09	18,317	-0.09(-0.39%)
Jan 12, 2024	21.86	22.18	21.82	22.17	22,982	+0.29(+1.32%)
Jan 11, 2024	21.91	22.01	21.74	21.88	20,168	-0.02(-0.09%)
Jan 10, 2024	21.75	21.95	21.49	21.90	48,419	+0.12(+0.53%)
Jan 09, 2024	21.52	21.79	21.52	21.79	29,371	+0.29(+1.35%)
Jan 08, 2024	21.36	21.52	21.12	21.50	29,433	+0.40(+1.88%)
Jan 05, 2024	21.15	21.39	20.97	21.10	65,222	-0.06(-0.27%)
Jan 04, 2024	20.95	21.18	20.74	21.16	22,056	+0.25(+1.20%)
Jan 03, 2024	21.05	21.17	20.80	20.91	33,974	-0.13(-0.60%)
Jan 02, 2024	20.91	21.10	20.76	21.03	26,114	+0.13(+0.60%)
Dec 29, 2023	20.76	21.00	20.63	20.91	119,128	+0.14(+0.70%)
Dec 28, 2023	20.91	21.17	20.67	20.76	85,225	-0.16(-0.78%)
Dec 27, 2023	20.62	21.09	20.62	20.93	88,658	+0.26(+1.26%)
Dec 26, 2023	20.69	20.86	20.43	20.67	106,738	+0.18(+0.90%)
Dec 22, 2023	20.49	20.62	20.40	20.48	82,986	-0.03(-0.14%)
Dec 21, 2023	20.76	20.81	20.35	20.51	167,192	-0.19(-0.93%)
Dec 20, 2023	20.52	20.76	20.47	20.70	83,125	+0.13(+0.61%)
Dec 19, 2023	20.48	20.93	20.33	20.58	77,457	+0.10(+0.47%)
Dec 18, 2023	20.73	20.97	20.38	20.48	58,313	-0.31(-1.49%)
Dec 15, 2023	21.15	21.20	20.70	20.79	43,461	-0.32(-1.51%)
Dec 14, 2023	20.80	21.20	20.64	21.11	68,228	+0.50(+2.44%)
Dec 13, 2023	20.18	20.76	20.14	20.61	56,969	+0.45(+2.25%)
Dec 12, 2023	20.10	20.30	19.95	20.15	74,757	+0.07(+0.34%)
Dec 11, 2023	20.48	20.52	20.02	20.09	47,372	-0.39(-1.89%)
Dec 08, 2023	20.76	20.85	20.43	20.47	41,563	-0.24(-1.17%)
Dec 07, 2023	21.03	21.33	20.65	20.71	18,309	-0.10(-0.50%)
Dec 06, 2023	21.12	21.25	20.77	20.82	56,717	-0.12(-0.59%)
Dec 05, 2023	21.18	21.23	20.85	20.94	26,430	-0.15(-0.72%)
Dec 04, 2023	21.05	21.27	20.57	21.09	53,898	-0.04(-0.18%)
Dec 01, 2023	20.34	21.14	20.34	21.13	33,733	+0.81(+3.96%)
Nov 30, 2023	20.15	20.69	20.13	20.33	97,379	+0.18(+0.89%)
Nov 29, 2023	19.90	20.45	19.90	20.14	82,702	+0.30(+1.53%)
Nov 28, 2023	19.74	20.14	19.66	19.84	55,110	+0.03(+0.14%)
Nov 27, 2023	19.99	20.12	19.73	19.81	36,320	-0.07(-0.33%)
Nov 24, 2023	19.78	19.88	19.71	19.88	8,490	+0.01(+0.05%)
Nov 22, 2023	20.18	20.28	19.71	19.87	41,690	-0.27(-1.36%)
Nov 21, 2023	20.18	20.33	20.09	20.14	27,397	-0.04(-0.19%)
Nov 20, 2023	19.97	20.31	19.97	20.18	32,489	+0.25(+1.24%)
Nov 17, 2023	19.73	20.27	19.73	19.94	34,051	+0.12(+0.62%)
Nov 16, 2023	19.63	20.00	19.63	19.81	30,266	+0.11(+0.58%)
Nov 15, 2023	19.73	20.06	19.52	19.70	70,273	-0.06(-0.29%)
Nov 14, 2023	19.81	20.10	19.60	19.76	92,705	+0.16(+0.82%)
Nov 13, 2023	19.61	19.77	19.42	19.60	31,697	+0.17(+0.88%)
Nov 10, 2023	19.52	19.79	19.17	19.42	43,384	-0.03(-0.15%)
Nov 09, 2023	19.99	20.06	19.45	19.45	26,165	-0.59(-2.93%)
Nov 08, 2023	19.68	20.14	19.68	20.04	16,273	+0.45(+2.27%)
Nov 07, 2023	20.23	20.37	19.59	19.60	50,899	-0.63(-3.14%)
Nov 06, 2023	20.50	20.77	20.16	20.23	39,793	-0.57(-2.73%)
Nov 03, 2023	20.04	20.82	20.04	20.80	43,211	+0.88(+4.42%)
Nov 02, 2023	19.28	20.13	19.28	19.92	41,638	+0.76(+3.96%)
Nov 01, 2023	18.49	19.37	18.49	19.16	42,290	+0.66(+3.59%)
Oct 31, 2023	18.38	18.52	18.24	18.50	74,979	+0.18(+0.98%)
Oct 30, 2023	18.79	18.79	18.05	18.32	39,170	-0.47(-2.52%)
Oct 27, 2023	19.09	19.23	18.20	18.79	39,390	-0.23(-1.20%)
Oct 26, 2023	18.92	19.31	18.81	19.02	32,021	-0.06(-0.30%)
Oct 25, 2023	18.97	19.25	18.65	19.07	68,390	-0.10(-0.54%)
Oct 24, 2023	19.02	19.42	18.17	19.18	64,107	+0.21(+1.10%)
Oct 23, 2023	19.04	19.20	18.95	18.97	14,026	+0.03(+0.16%)
Oct 20, 2023	19.01	19.24	18.71	18.94	25,010	-0.02(-0.11%)
Oct 19, 2023	19.41	19.72	18.68	18.96	30,104	-0.43(-2.20%)
Oct 18, 2023	19.34	19.60	19.24	19.39	26,947	-0.09(-0.44%)
Oct 17, 2023	19.90	20.13	19.42	19.47	34,386	-0.53(-2.65%)
Oct 16, 2023	20.27	20.23	19.84	20.00	26,225	-0.32(-1.59%)
Oct 13, 2023	20.56	20.79	20.07	20.33	21,278	-0.12(-0.60%)
Oct 12, 2023	20.94	21.00	20.32	20.45	49,895	-0.40(-1.91%)
Oct 11, 2023	20.79	21.05	20.79	20.85	13,340	+0.12(+0.59%)
Oct 10, 2023	20.51	20.77	20.40	20.72	24,613	+0.18(+0.88%)
Oct 09, 2023	20.22	20.71	20.18	20.54	18,377	+0.29(+1.45%)
Oct 06, 2023	20.44	20.44	20.11	20.25	30,679	-0.27(-1.34%)
Oct 05, 2023	20.81	21.79	20.39	20.52	19,886	-0.03(-0.14%)
Oct 04, 2023	20.79	20.81	20.38	20.55	19,653	-0.06(-0.28%)
Oct 03, 2023	21.60	21.60	20.60	20.61	33,958	-1.09(-5.02%)
Oct 02, 2023	21.96	22.09	21.50	21.70	34,195	-0.33(-1.51%)
Sep 29, 2023	21.75	22.44	21.50	22.03	171,979	+0.60(+2.79%)
Sep 28, 2023	21.29	21.55	21.23	21.43	26,589	+0.08(+0.35%)
Sep 27, 2023	21.39	21.41	21.07	21.36	34,624	+0.03(+0.13%)
Sep 26, 2023	21.29	21.41	21.18	21.33	62,108	-0.09(-0.40%)
Sep 25, 2023	21.32	21.41	21.19	21.41	30,069	+0.11(+0.53%)
Sep 22, 2023	21.15	21.41	21.15	21.30	31,722	-0.07(-0.31%)
Sep 21, 2023	21.38	21.46	21.04	21.37	35,232	-0.21(-0.97%)
Sep 20, 2023	21.46	21.77	21.25	21.58	39,017	+0.33(+1.56%)
Sep 19, 2023	21.34	21.50	21.05	21.24	53,036	-0.09(-0.44%)
Sep 18, 2023	21.77	21.77	21.32	21.34	58,498	-0.23(-1.05%)
Sep 15, 2023	21.65	21.79	21.38	21.57	40,440	-0.22(-1.00%)
Sep 14, 2023	21.41	21.78	21.41	21.78	15,272	+0.45(+2.09%)
Sep 13, 2023	21.18	21.43	21.04	21.34	23,051	+0.17(+0.81%)
Sep 12, 2023	21.15	21.17	20.75	21.17	19,523	+0.04(+0.18%)
Sep 11, 2023	21.04	21.23	20.64	21.13	21,610	+0.09(+0.45%)
Sep 08, 2023	20.69	21.44	20.65	21.04	18,002	+0.28(+1.37%)
Sep 07, 2023	20.89	21.46	20.50	20.75	18,698	-0.02(-0.08%)
Sep 06, 2023	20.93	21.10	20.65	20.77	25,874	-0.04(-0.18%)
Sep 05, 2023	20.80	21.18	20.46	20.81	16,247	-0.32(-1.50%)
Sep 01, 2023	20.79	21.21	20.66	21.12	28,283	+0.25(+1.20%)
Aug 31, 2023	20.28	20.87	20.28	20.87	60,040	+0.57(+2.79%)
Aug 30, 2023	20.25	20.37	20.20	20.30	18,572	-0.06(-0.27%)
Aug 29, 2023	20.21	20.44	20.05	20.36	18,055	+0.13(+0.64%)
Aug 28, 2023	19.98	20.40	19.98	20.23	16,973	+0.20(+0.97%)
Aug 25, 2023	19.96	20.41	19.81	20.03	28,857	-0.07(-0.37%)
Aug 24, 2023	20.14	20.33	19.90	20.11	28,193	-0.08(-0.41%)
Aug 23, 2023	20.07	20.49	19.94	20.19	43,806	+0.10(+0.51%)
Aug 22, 2023	19.93	20.23	19.90	20.09	28,000	+0.04(+0.19%)
Aug 21, 2023	20.17	20.34	19.90	20.05	19,892	-0.48(-2.36%)
Aug 18, 2023	20.14	20.54	20.02	20.54	40,463	+0.52(+2.58%)
Aug 17, 2023	20.10	20.25	19.72	20.02	45,347	-0.19(-0.94%)
Aug 16, 2023	20.55	20.57	19.90	20.21	42,098	-0.36(-1.76%)
Aug 15, 2023	20.48	21.07	20.48	20.57	12,748	-0.11(-0.54%)
Aug 14, 2023	20.96	20.96	20.68	20.68	4,514	-0.22(-1.07%)
Aug 11, 2023	21.02	21.02	20.69	20.91	24,402	+0.23(+1.12%)
Aug 10, 2023	20.90	21.13	20.60	20.68	24,088	-0.11(-0.54%)
Aug 09, 2023	20.41	20.81	20.39	20.79	26,165	+0.20(+0.99%)
Aug 08, 2023	20.52	20.60	20.32	20.58	41,624	-0.05(-0.23%)
Aug 07, 2023	20.70	20.91	20.38	20.63	31,455	-0.02(-0.09%)
Aug 04, 2023	20.33	20.97	20.33	20.65	19,888	+0.32(+1.56%)
Aug 03, 2023	20.52	20.52	20.16	20.33	20,956	-0.22(-1.09%)
Aug 02, 2023	20.69	20.72	20.33	20.55	31,119	-0.28(-1.34%)