Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Brighthouse Financial Inc (BHFAL)
Brighthouse Financial Inc (BHFAL) Historical

BHFAL Brighthouse Financial Inc

22.76

0.01 (0.04%)

Jul 19 2024 - Closed

Delayed by 15 minutes

BHFAL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	22.76	0.01	0.04%	22.84	22.84	22.54	24,669
Jul 18 2024	22.75	-0.10	-0.42%	22.83	22.9699	22.70	22,975
Jul 17 2024	22.846	0.01	0.03%	22.74	22.846	22.63	26,154
Jul 16 2024	22.84	0.11	0.48%	22.71	22.87	22.71	17,997
Jul 15 2024	22.73	0.00	0.00%	22.66	22.74	22.66	32,288
Jul 12 2024	22.73	0.12	0.53%	22.60	22.74	22.59	28,333
Jul 11 2024	22.61	0.36	1.62%	22.31	22.7215	22.31	32,339
Jul 10 2024	22.25	-0.10	-0.45%	22.44	22.46	22.22	21,761
Jul 09 2024	22.35	-0.05	-0.22%	22.36	22.8635	22.35	17,054
Jul 08 2024	22.40	-0.18	-0.80%	22.48	22.755	22.40	15,242
Jul 05 2024	22.58	0.05	0.22%	22.84	22.84	22.5384	20,860
Jul 03 2024	22.53	0.16	0.72%	22.42	22.61	22.2965	20,677
Jul 02 2024	22.37	0.14	0.63%	22.32	22.5299	22.06	12,121
Jul 01 2024	22.23	-0.19	-0.85%	22.09	22.43	21.8701	51,701
Jun 28 2024	22.42	0.00	0.00%	22.42	22.42	22.42	0
Jun 27 2024	22.42	-0.13	-0.58%	22.37	22.6399	22.25	18,328
Jun 26 2024	22.55	0.30	1.35%	22.10	22.60	22.10	28,602
Jun 25 2024	22.25	0.25	1.14%	22.02	22.465	21.97	20,193
Jun 24 2024	22.00	0.12	0.55%	21.88	22.10	21.83	13,801
Jun 21 2024	21.88	0.14	0.64%	21.78	22.04	21.78	22,574
Jun 20 2024	21.74	-0.24	-1.09%	21.78	21.8548	21.65	45,114
Jun 18 2024	21.98	0.16	0.73%	21.70	22.1147	21.70	31,770
Jun 17 2024	21.82	0.02	0.09%	21.80	22.1599	21.62	24,366
Jun 14 2024	21.80	0.03	0.14%	21.77	22.01	21.66	17,082
Jun 13 2024	21.77	-0.06	-0.27%	21.91	21.92	21.70	43,271
Jun 12 2024	21.83	0.03	0.14%	21.95	22.16	21.82	29,669
Jun 11 2024	21.80	-0.33	-1.47%	21.94	21.94	21.71	17,909
Jun 10 2024	22.125	-0.05	-0.20%	22.12	22.2034	21.90	10,112
Jun 07 2024	22.17	-0.14	-0.63%	22.18	22.18	22.01	11,919
Jun 06 2024	22.31	0.09	0.41%	22.12	22.31	22.0201	24,539
Jun 05 2024	22.22	-0.04	-0.18%	22.30	22.555	22.1001	19,234
Jun 04 2024	22.26	0.12	0.54%	22.16	22.5099	22.16	42,352
Jun 03 2024	22.14	0.26	1.19%	22.05	22.1999	21.96	20,357
May 31 2024	21.88	-0.29	-1.31%	22.05	22.09	21.64	48,862
May 30 2024	22.17	-0.06	-0.27%	22.16	22.5083	22.0401	18,617
May 29 2024	22.23	-0.04	-0.16%	22.24	22.24	22.02	21,175
May 28 2024	22.265	-0.14	-0.60%	22.45	22.68	22.26	12,558
May 24 2024	22.40	0.14	0.63%	22.33	22.55	22.2601	9,911
May 23 2024	22.26	-0.49	-2.15%	22.75	22.78	22.09	28,646
May 22 2024	22.75	-0.11	-0.48%	22.88	22.98	22.73	3,711
May 21 2024	22.86	-0.32	-1.38%	23.03	23.15	22.86	20,321
May 20 2024	23.18	-0.05	-0.22%	23.14	23.21	22.9261	9,226
May 17 2024	23.23	0.08	0.35%	23.04	23.23	22.95	5,957
May 16 2024	23.15	0.04	0.17%	22.95	23.2017	22.84	19,150
May 15 2024	23.11	0.53	2.35%	22.72	23.15	22.72	15,183
May 14 2024	22.58	-0.20	-0.88%	22.69	22.97	22.57	14,387
May 13 2024	22.78	0.10	0.44%	22.70	22.86	22.36	12,496
May 10 2024	22.68	0.06	0.27%	22.59	22.8299	22.3059	10,937
May 09 2024	22.62	-0.14	-0.62%	22.62	22.88	22.445	18,274
May 08 2024	22.76	-0.43	-1.85%	23.00	23.00	22.6303	21,371
May 07 2024	23.19	0.02	0.09%	23.20	23.20	23.05	19,224
May 06 2024	23.17	0.34	1.49%	22.93	23.17	22.8123	20,213
May 03 2024	22.83	0.36	1.60%	22.55	22.83	22.1901	16,748
May 02 2024	22.47	0.07	0.31%	22.33	22.4999	22.33	12,841
May 01 2024	22.40	-0.07	-0.31%	22.52	22.6754	22.28	10,867
Apr 30 2024	22.47	-0.23	-1.01%	22.59	22.79	22.39	19,652
Apr 29 2024	22.70	0.00	0.01%	22.65	22.94	22.64	17,131
Apr 26 2024	22.6984	0.10	0.44%	22.70	22.7699	22.60	21,174
Apr 25 2024	22.60	-0.30	-1.30%	22.65	22.69	22.1401	14,189
Apr 24 2024	22.8975	-0.06	-0.27%	22.80	22.8975	22.565	24,635
Apr 23 2024	22.96	0.18	0.79%	22.71	23.00	22.70	43,414
Apr 22 2024	22.78	0.01	0.04%	22.77	22.80	22.685	60,516

Brighthouse Financial

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions