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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	22.05	22.55	21.69	21.85	53,156	-0.11(-0.52%)
Aug 30, 2022	22.15	22.15	21.91	21.97	26,604	-0.14(-0.64%)
Aug 29, 2022	22.09	22.13	21.91	22.11	20,010	-0.04(-0.20%)
Aug 26, 2022	22.29	22.29	22.01	22.15	22,588	+0.00(+0.00%)
Aug 25, 2022	21.91	22.21	21.91	22.15	16,679	+0.19(+0.89%)
Aug 24, 2022	21.56	22.09	21.48	21.96	31,637	+0.37(+1.72%)
Aug 23, 2022	22.20	22.27	21.24	21.59	83,367	-0.50(-2.28%)
Aug 22, 2022	22.24	22.46	22.09	22.09	21,197	-0.17(-0.75%)
Aug 19, 2022	22.39	22.46	22.17	22.26	15,400	-0.13(-0.59%)
Aug 18, 2022	22.65	22.65	22.39	22.39	18,466	-0.04(-0.20%)
Aug 17, 2022	22.52	22.54	22.39	22.44	25,521	-0.13(-0.59%)
Aug 16, 2022	22.61	22.61	22.27	22.57	20,242	+0.13(+0.59%)
Aug 15, 2022	22.33	22.59	22.33	22.44	13,278	+0.07(+0.32%)
Aug 12, 2022	22.31	22.52	22.31	22.37	13,047	+0.10(+0.44%)
Aug 11, 2022	22.48	22.79	22.27	22.27	33,549	-0.09(-0.39%)
Aug 10, 2022	22.59	22.76	22.35	22.36	40,037	-0.04(-0.20%)
Aug 09, 2022	22.61	22.61	22.31	22.40	16,750	-0.13(-0.59%)
Aug 08, 2022	22.61	22.74	22.46	22.53	10,944	-0.11(-0.51%)
Aug 05, 2022	22.83	23.05	22.52	22.65	8,387	-0.41(-1.76%)
Aug 04, 2022	22.93	23.21	22.83	23.05	40,263	+0.02(+0.08%)
Aug 03, 2022	23.06	23.35	22.96	23.04	43,093	-0.28(-1.21%)
Aug 02, 2022	22.97	23.88	22.85	23.32	89,786	+0.31(+1.34%)
Aug 01, 2022	22.97	23.35	22.88	23.01	25,069	+0.01(+0.04%)
Jul 29, 2022	22.64	23.39	22.64	23.00	47,572	+0.19(+0.81%)
Jul 28, 2022	22.44	22.89	22.30	22.82	19,839	+0.37(+1.65%)
Jul 27, 2022	22.36	22.55	22.30	22.44	15,536	+0.01(+0.04%)
Jul 26, 2022	22.41	22.59	22.30	22.44	13,780	+0.07(+0.32%)
Jul 25, 2022	22.32	22.44	22.30	22.37	27,035	-0.09(-0.39%)
Jul 22, 2022	22.37	22.59	22.30	22.45	14,937	+0.18(+0.79%)
Jul 21, 2022	22.35	22.44	22.23	22.28	11,194	-0.10(-0.43%)
Jul 20, 2022	22.09	22.37	22.09	22.37	14,062	+0.19(+0.88%)
Jul 19, 2022	22.09	22.21	21.92	22.18	9,478	+0.19(+0.84%)
Jul 18, 2022	21.81	22.12	21.73	21.99	30,327	+0.26(+1.20%)
Jul 15, 2022	22.23	22.23	21.42	21.73	125,105	-0.61(-2.75%)
Jul 14, 2022	22.08	22.35	21.67	22.35	26,096	+0.26(+1.16%)
Jul 13, 2022	21.91	22.38	21.83	22.09	32,107	+0.08(+0.36%)
Jul 12, 2022	22.29	22.50	21.99	22.01	38,672	-0.39(-1.74%)
Jul 11, 2022	22.12	22.66	21.91	22.40	30,822	+0.32(+1.44%)
Jul 08, 2022	22.03	22.13	21.82	22.08	9,141	+0.09(+0.40%)
Jul 07, 2022	21.73	22.21	21.73	21.99	28,954	+0.25(+1.14%)
Jul 06, 2022	21.95	22.12	21.75	21.75	19,606	-0.08(-0.36%)
Jul 05, 2022	21.80	22.07	21.73	21.83	10,799	-0.01(-0.06%)
Jul 01, 2022	21.45	21.96	21.45	21.84	23,259	+0.57(+2.68%)
Jun 30, 2022	21.37	21.44	21.25	21.27	9,598	+0.07(+0.33%)
Jun 29, 2022	21.23	21.48	20.98	21.20	28,290	-0.11(-0.50%)
Jun 28, 2022	21.41	21.89	21.27	21.31	25,059	-0.13(-0.62%)
Jun 27, 2022	21.68	21.98	21.33	21.44	34,611	-0.07(-0.33%)
Jun 24, 2022	21.63	21.63	21.09	21.51	11,420	-0.06(-0.29%)
Jun 23, 2022	21.49	21.57	20.93	21.57	32,888	+0.28(+1.33%)
Jun 22, 2022	20.89	21.51	20.83	21.29	32,053	+0.28(+1.35%)
Jun 21, 2022	20.62	21.17	20.50	21.00	40,083	+0.45(+2.19%)
Jun 17, 2022	20.74	22.20	20.47	20.55	42,443	-0.30(-1.44%)
Jun 16, 2022	21.08	21.17	20.55	20.85	45,158	-0.35(-1.67%)
Jun 15, 2022	20.71	21.42	20.71	21.21	61,075	+0.53(+2.54%)
Jun 14, 2022	20.68	21.53	20.32	20.68	38,520	+0.01(+0.06%)
Jun 13, 2022	21.83	21.90	20.62	20.67	45,476	-1.33(-6.06%)
Jun 10, 2022	22.08	22.29	21.71	22.00	36,101	-0.13(-0.60%)
Jun 09, 2022	22.37	22.37	22.09	22.14	22,438	-0.13(-0.59%)
Jun 08, 2022	22.30	22.42	22.27	22.27	30,563	+0.06(+0.27%)
Jun 07, 2022	22.03	22.34	21.99	22.20	22,856	+0.17(+0.79%)
Jun 06, 2022	21.99	22.14	21.90	22.03	18,914	-0.04(-0.20%)
Jun 03, 2022	21.94	22.12	21.89	22.07	24,665	+0.13(+0.59%)
Jun 02, 2022	22.16	22.16	21.87	21.94	31,961	-0.22(-0.98%)