Brighthouse Financial, Inc. - Depositary shares each representing a 1/1,000th (NQ: BHFAM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	14.04	14.45	13.98	13.99	130,986	+0.00(+0.00%)
Sep 28, 2023	13.90	14.19	13.84	13.99	26,230	+0.09(+0.68%)
Sep 27, 2023	14.17	14.33	13.27	13.89	68,469	-0.33(-2.33%)
Sep 26, 2023	14.21	14.23	13.96	14.23	26,737	+0.01(+0.07%)
Sep 25, 2023	14.25	14.38	14.17	14.22	47,571	-0.06(-0.40%)
Sep 22, 2023	14.18	14.39	14.07	14.27	18,897	+0.14(+1.01%)
Sep 21, 2023	14.15	14.22	13.93	14.13	24,918	+0.00(+0.00%)
Sep 20, 2023	14.13	14.39	14.07	14.13	50,431	+0.00(+0.00%)
Sep 19, 2023	14.20	14.27	14.04	14.13	27,109	-0.01(-0.07%)
Sep 18, 2023	14.14	14.34	14.12	14.14	28,373	-0.14(-1.00%)
Sep 15, 2023	14.26	14.29	14.17	14.28	10,871	+0.02(+0.13%)
Sep 14, 2023	14.04	14.27	14.04	14.26	12,177	+0.21(+1.48%)
Sep 13, 2023	14.17	14.19	14.03	14.06	20,103	-0.11(-0.80%)
Sep 12, 2023	13.97	14.19	13.92	14.17	15,776	+0.19(+1.36%)
Sep 11, 2023	13.93	14.02	13.80	13.98	26,119	+0.13(+0.96%)
Sep 08, 2023	13.82	14.01	13.81	13.85	37,318	+0.03(+0.21%)
Sep 07, 2023	13.81	13.97	13.57	13.82	21,674	+0.08(+0.61%)
Sep 06, 2023	13.85	14.02	13.73	13.73	25,591	-0.08(-0.60%)
Sep 05, 2023	14.17	14.17	13.16	13.82	59,723	-0.24(-1.72%)
Sep 01, 2023	14.04	14.09	13.90	14.06	8,940	-0.09(-0.66%)
Aug 31, 2023	13.90	14.16	13.81	14.15	57,666	+0.24(+1.74%)
Aug 30, 2023	13.81	13.94	13.78	13.91	29,701	-0.01(-0.07%)
Aug 29, 2023	13.89	13.94	13.81	13.92	12,288	+0.06(+0.40%)
Aug 28, 2023	13.94	14.02	13.81	13.86	23,834	+0.00(+0.00%)
Aug 25, 2023	13.92	13.99	13.78	13.86	20,554	-0.03(-0.20%)
Aug 24, 2023	13.87	13.96	13.67	13.89	23,291	-0.01(-0.07%)
Aug 23, 2023	13.72	13.94	13.69	13.90	17,203	+0.18(+1.29%)
Aug 22, 2023	13.43	13.74	13.43	13.73	24,141	+0.33(+2.50%)
Aug 21, 2023	13.41	13.41	13.22	13.39	13,904	-0.02(-0.14%)
Aug 18, 2023	13.42	13.42	13.26	13.41	10,040	+0.01(+0.07%)
Aug 17, 2023	13.60	13.63	13.18	13.40	47,181	-0.20(-1.44%)
Aug 16, 2023	13.62	13.66	13.24	13.60	44,562	+0.03(+0.21%)
Aug 15, 2023	13.76	13.85	13.57	13.57	31,825	-0.15(-1.08%)
Aug 14, 2023	13.79	13.97	13.66	13.72	20,195	+0.05(+0.34%)
Aug 11, 2023	13.66	13.82	13.61	13.67	9,571	+0.07(+0.48%)
Aug 10, 2023	13.87	13.93	13.54	13.60	32,533	-0.08(-0.61%)
Aug 09, 2023	13.65	13.96	13.58	13.69	40,900	-0.04(-0.27%)
Aug 08, 2023	13.94	13.95	13.66	13.73	32,084	-0.25(-1.80%)
Aug 07, 2023	13.99	14.08	13.81	13.98	60,369	-0.07(-0.53%)
Aug 04, 2023	13.68	14.09	13.68	14.05	53,630	+0.30(+2.16%)
Aug 03, 2023	14.03	14.12	13.68	13.75	28,414	-0.44(-3.08%)
Aug 02, 2023	14.28	14.28	13.94	14.19	45,687	-0.14(-0.97%)
Aug 01, 2023	14.40	14.44	13.88	14.33	39,979	-0.16(-1.09%)
Jul 31, 2023	14.31	14.49	14.26	14.49	54,347	+0.15(+1.04%)
Jul 28, 2023	14.40	14.54	13.95	14.34	39,544	-0.06(-0.39%)
Jul 27, 2023	14.54	14.82	14.31	14.39	51,480	-0.08(-0.58%)
Jul 26, 2023	14.08	14.59	14.04	14.48	83,431	+0.38(+2.70%)
Jul 25, 2023	13.99	14.12	13.86	14.10	44,033	-0.02(-0.13%)
Jul 24, 2023	14.08	14.12	13.97	14.12	44,287	+0.00(+0.00%)
Jul 21, 2023	13.94	14.12	13.93	14.12	27,560	+0.18(+1.27%)
Jul 20, 2023	13.97	14.00	13.87	13.94	12,003	-0.09(-0.66%)
Jul 19, 2023	13.93	14.03	13.80	14.03	25,620	+0.13(+0.94%)
Jul 18, 2023	13.82	13.94	13.66	13.90	30,196	-0.05(-0.33%)
Jul 17, 2023	13.87	13.95	13.71	13.95	8,607	+0.04(+0.27%)
Jul 14, 2023	13.95	13.95	13.71	13.91	33,002	-0.10(-0.73%)
Jul 13, 2023	14.02	14.03	13.95	14.01	11,637	-0.01(-0.07%)
Jul 12, 2023	13.85	14.12	13.77	14.02	20,514	+0.25(+1.82%)
Jul 11, 2023	13.69	13.85	13.66	13.77	15,331	+0.07(+0.47%)
Jul 10, 2023	13.57	13.78	13.57	13.71	17,936	+0.11(+0.82%)
Jul 07, 2023	13.47	13.72	13.47	13.60	53,740	+0.06(+0.41%)
Jul 06, 2023	13.52	13.65	13.38	13.54	139,680	+0.12(+0.90%)
Jul 05, 2023	13.46	13.57	13.31	13.42	40,336	-0.04(-0.28%)