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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	22.66	22.71	22.54	22.69	32,602	+0.11(+0.47%)
May 27, 2021	22.24	22.65	22.24	22.58	51,088	+0.25(+1.14%)
May 26, 2021	22.36	22.36	22.20	22.33	17,537	-0.05(-0.22%)
May 25, 2021	22.33	22.38	22.21	22.38	35,867	+0.05(+0.22%)
May 24, 2021	22.30	22.42	22.20	22.33	24,520	+0.08(+0.37%)
May 21, 2021	22.19	22.36	22.19	22.24	16,002	-0.01(-0.04%)
May 20, 2021	22.27	22.34	22.17	22.25	14,868	+0.07(+0.34%)
May 19, 2021	22.19	22.28	22.17	22.18	16,459	-0.09(-0.41%)
May 18, 2021	22.24	22.35	22.19	22.27	4,688	-0.08(-0.37%)
May 17, 2021	22.24	22.35	22.17	22.35	14,462	+0.16(+0.70%)
May 14, 2021	22.20	22.35	22.15	22.20	26,263	+0.04(+0.18%)
May 13, 2021	22.18	22.26	22.09	22.15	16,481	+0.02(+0.11%)
May 12, 2021	22.17	22.18	21.97	22.13	74,634	-0.11(-0.48%)
May 11, 2021	22.48	22.52	22.17	22.24	18,703	-0.27(-1.20%)
May 10, 2021	22.67	22.67	22.40	22.51	32,203	-0.14(-0.61%)
May 07, 2021	22.46	22.64	22.40	22.64	25,975	+0.24(+1.06%)
May 06, 2021	22.36	22.41	22.24	22.41	12,292	+0.01(+0.04%)
May 05, 2021	22.35	22.42	22.26	22.40	58,361	+0.07(+0.33%)
May 04, 2021	22.25	22.33	22.05	22.33	26,650	+0.07(+0.33%)
May 03, 2021	22.16	22.34	22.14	22.25	32,413	+0.23(+1.04%)
Apr 30, 2021	22.31	22.33	22.02	22.02	78,409	-0.29(-1.28%)
Apr 29, 2021	22.39	22.39	22.16	22.31	25,938	-0.01(-0.04%)
Apr 28, 2021	22.36	22.43	22.21	22.32	18,818	+0.00(+0.00%)
Apr 27, 2021	22.29	22.44	22.29	22.32	17,280	-0.07(-0.33%)
Apr 26, 2021	22.30	22.40	22.29	22.39	32,475	+0.11(+0.51%)
Apr 23, 2021	22.19	22.40	22.17	22.28	25,687	+0.13(+0.59%)
Apr 22, 2021	22.34	22.34	22.11	22.15	51,705	-0.20(-0.88%)
Apr 21, 2021	22.42	22.51	22.29	22.34	28,196	-0.02(-0.07%)
Apr 20, 2021	22.40	22.42	22.30	22.36	15,925	-0.10(-0.44%)
Apr 19, 2021	22.60	22.79	22.35	22.46	29,275	-0.16(-0.69%)
Apr 16, 2021	22.79	22.80	22.51	22.61	28,378	-0.16(-0.72%)
Apr 15, 2021	22.72	22.81	22.55	22.78	23,605	-0.02(-0.07%)
Apr 14, 2021	22.69	22.82	22.69	22.79	12,459	+0.07(+0.29%)
Apr 13, 2021	22.77	22.84	22.65	22.73	27,509	-0.04(-0.18%)
Apr 12, 2021	22.73	22.87	22.70	22.77	13,086	-0.01(-0.04%)
Apr 09, 2021	22.96	22.96	22.77	22.78	18,226	+0.01(+0.04%)
Apr 08, 2021	22.87	22.87	22.74	22.77	19,245	+0.02(+0.07%)
Apr 07, 2021	23.02	23.02	22.75	22.75	46,310	-0.22(-0.96%)
Apr 06, 2021	22.77	22.98	22.55	22.97	42,229	+0.22(+0.97%)
Apr 05, 2021	22.64	22.78	22.59	22.75	18,869	+0.07(+0.32%)
Apr 01, 2021	22.46	22.68	22.45	22.68	18,226	+0.22(+0.98%)
Mar 31, 2021	22.19	22.46	22.19	22.46	25,070	+0.27(+1.22%)
Mar 30, 2021	21.94	22.19	21.94	22.19	38,617	+0.29(+1.31%)
Mar 29, 2021	22.06	22.07	21.90	21.90	7,143	-0.19(-0.85%)
Mar 26, 2021	21.89	22.09	21.87	22.09	19,449	+0.21(+0.97%)
Mar 25, 2021	21.98	22.18	21.87	21.88	19,158	-0.08(-0.37%)
Mar 24, 2021	21.97	21.99	21.80	21.96	23,684	+0.13(+0.60%)
Mar 23, 2021	21.88	21.94	21.78	21.83	10,046	-0.06(-0.30%)
Mar 22, 2021	21.83	21.93	21.78	21.89	9,598	+0.12(+0.54%)
Mar 19, 2021	21.53	21.79	21.53	21.77	21,406	+0.10(+0.47%)
Mar 18, 2021	21.84	22.05	21.64	21.67	16,101	-0.41(-1.85%)
Mar 17, 2021	22.07	22.10	21.97	22.08	5,645	+0.03(+0.15%)
Mar 16, 2021	22.11	22.11	21.90	22.05	23,094	-0.06(-0.26%)
Mar 15, 2021	21.77	22.11	21.77	22.11	16,401	+0.29(+1.35%)
Mar 12, 2021	21.83	21.88	21.73	21.81	11,131	-0.11(-0.49%)
Mar 11, 2021	21.91	21.99	21.83	21.92	29,377	+0.04(+0.19%)
Mar 10, 2021	21.78	21.93	21.78	21.88	21,300	-0.06(-0.26%)
Mar 09, 2021	21.84	21.93	21.68	21.93	36,294	+0.30(+1.41%)
Mar 08, 2021	21.55	21.67	21.46	21.63	22,594	+0.10(+0.45%)
Mar 05, 2021	21.36	21.63	21.36	21.53	9,814	+0.10(+0.49%)
Mar 04, 2021	21.52	21.65	21.38	21.43	9,585	-0.03(-0.15%)
Mar 03, 2021	21.42	21.71	21.37	21.46	34,547	-0.06(-0.30%)
Mar 02, 2021	21.40	21.65	21.38	21.52	18,526	+0.11(+0.53%)