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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	22.24	22.97	22.24	22.59	48,434	+0.18(+0.81%)
Jul 28, 2022	22.04	22.48	21.91	22.41	20,198	+0.36(+1.65%)
Jul 27, 2022	21.96	22.15	21.91	22.05	15,817	+0.01(+0.04%)
Jul 26, 2022	22.01	22.19	21.91	22.04	14,029	+0.07(+0.32%)
Jul 25, 2022	21.92	22.04	21.91	21.97	27,524	-0.09(-0.39%)
Jul 22, 2022	21.98	22.19	21.91	22.05	15,207	+0.17(+0.79%)
Jul 21, 2022	21.95	22.05	21.84	21.88	11,397	-0.10(-0.43%)
Jul 20, 2022	21.70	21.98	21.70	21.98	14,316	+0.19(+0.88%)
Jul 19, 2022	21.70	21.82	21.53	21.78	9,649	+0.18(+0.84%)
Jul 18, 2022	21.42	21.73	21.34	21.60	30,876	+0.26(+1.20%)
Jul 15, 2022	21.84	21.84	21.04	21.35	127,371	-0.60(-2.75%)
Jul 14, 2022	21.69	21.95	21.28	21.95	26,569	+0.25(+1.16%)
Jul 13, 2022	21.52	21.98	21.44	21.70	32,688	+0.08(+0.36%)
Jul 12, 2022	21.89	22.10	21.60	21.62	39,372	-0.38(-1.74%)
Jul 11, 2022	21.72	22.25	21.52	22.00	31,380	+0.31(+1.44%)
Jul 08, 2022	21.64	21.73	21.43	21.69	9,307	+0.09(+0.40%)
Jul 07, 2022	21.34	21.82	21.34	21.60	29,478	+0.24(+1.14%)
Jul 06, 2022	21.56	21.72	21.36	21.36	19,961	-0.08(-0.36%)
Jul 05, 2022	21.41	21.68	21.34	21.44	10,994	-0.01(-0.06%)
Jul 01, 2022	21.06	21.57	21.06	21.45	23,680	+0.56(+2.68%)
Jun 30, 2022	20.99	21.06	20.87	20.89	9,772	+0.07(+0.33%)
Jun 29, 2022	20.85	21.10	20.61	20.82	28,803	-0.10(-0.50%)
Jun 28, 2022	21.03	21.50	20.89	20.93	25,513	-0.13(-0.62%)
Jun 27, 2022	21.30	21.59	20.95	21.06	35,238	-0.07(-0.33%)
Jun 24, 2022	21.25	21.25	20.72	21.13	11,627	-0.06(-0.29%)
Jun 23, 2022	21.11	21.19	20.55	21.19	33,484	+0.28(+1.33%)
Jun 22, 2022	20.52	21.13	20.46	20.91	32,634	+0.28(+1.35%)
Jun 21, 2022	20.26	20.79	20.13	20.63	40,810	+0.44(+2.19%)
Jun 17, 2022	20.37	21.80	20.10	20.19	43,212	-0.29(-1.44%)
Jun 16, 2022	20.70	20.80	20.18	20.48	45,976	-0.35(-1.67%)
Jun 15, 2022	20.34	21.04	20.34	20.83	62,182	+0.52(+2.54%)
Jun 14, 2022	20.31	21.15	19.96	20.31	39,218	+0.01(+0.06%)
Jun 13, 2022	21.44	21.51	20.26	20.30	46,300	-1.31(-6.06%)
Jun 10, 2022	21.69	21.90	21.33	21.61	36,755	-0.13(-0.60%)
Jun 09, 2022	21.98	21.98	21.70	21.74	22,845	-0.13(-0.59%)
Jun 08, 2022	21.90	22.02	21.87	21.87	31,117	+0.06(+0.27%)
Jun 07, 2022	21.64	21.94	21.60	21.81	23,270	+0.17(+0.79%)
Jun 06, 2022	21.60	21.75	21.51	21.64	19,257	-0.04(-0.20%)
Jun 03, 2022	21.55	21.72	21.50	21.68	25,112	+0.13(+0.59%)
Jun 02, 2022	21.77	21.77	21.48	21.55	32,540	-0.21(-0.98%)
Jun 01, 2022	21.69	21.77	21.36	21.77	13,360	+0.00(+0.00%)
May 31, 2022	21.43	21.77	21.34	21.77	65,736	-0.09(-0.39%)
May 27, 2022	21.34	22.01	21.34	21.85	59,291	+0.52(+2.44%)
May 26, 2022	21.19	21.81	21.19	21.33	154,604	-0.01(-0.04%)
May 25, 2022	20.83	21.34	20.83	21.34	93,056	+0.46(+2.21%)
May 24, 2022	20.40	20.93	20.09	20.88	53,950	+0.48(+2.34%)
May 23, 2022	20.49	20.53	20.15	20.40	85,553	+0.12(+0.59%)
May 20, 2022	20.81	20.81	20.13	20.28	95,001	-0.12(-0.59%)
May 19, 2022	20.31	20.90	20.31	20.40	72,054	+0.00(+0.00%)
May 18, 2022	20.74	20.83	20.27	20.40	76,682	-0.30(-1.44%)
May 17, 2022	21.19	21.26	20.67	20.70	64,925	-0.23(-1.10%)
May 16, 2022	20.72	21.16	20.67	20.93	33,500	+0.23(+1.11%)
May 13, 2022	21.03	21.16	20.70	20.70	34,481	-0.23(-1.10%)
May 12, 2022	20.79	21.02	20.79	20.93	42,728	+0.05(+0.25%)
May 11, 2022	20.76	21.29	20.66	20.88	39,737	+0.14(+0.66%)
May 10, 2022	20.91	21.05	20.59	20.74	93,306	-0.04(-0.21%)
May 09, 2022	21.34	21.34	20.79	20.79	73,109	-0.35(-1.66%)
May 06, 2022	21.61	21.63	21.13	21.14	27,301	-0.20(-0.92%)
May 05, 2022	21.54	21.54	21.27	21.33	111,064	-0.32(-1.48%)
May 04, 2022	21.43	21.80	21.34	21.65	18,782	+0.18(+0.85%)
May 03, 2022	21.13	21.60	21.10	21.47	61,638	+0.41(+1.95%)