Brighthouse Financial, Inc. (BHFAL) NASDAQ

19.10

+0.1801(+0.95%)

Updated at August 18 03:27PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 202519.1118.9218.9219.1318.8926,941
August 14, 20251918.9218.9219.1318.6735,505
August 13, 202518.7219.0619.0619.0918.7237,540
August 12, 202518.7618.7518.7518.9118.6731,710
August 11, 202518.7918.8618.8618.9918.7927,120
August 08, 202518.6618.7618.7618.7618.6524,500
August 07, 202518.8418.6918.6918.9818.4974,019
August 06, 202518.6818.7518.7518.9418.6848,300
August 05, 202518.7718.7518.7518.9118.7317,600
August 04, 202518.4918.7918.7918.9618.4835,100
August 01, 202518.5418.5518.5518.6718.4818,049
July 31, 202518.5818.5418.5418.6918.3307,500
July 30, 202518.8218.6518.6518.8418.4566,721
July 29, 202518.7118.8218.8218.918.7145,600
July 28, 202518.8218.7518.7518.8318.6294,635
July 25, 202518.718.6518.6518.9918.5283,000
July 24, 202517.9418.6218.6218.7517.83127,423
July 23, 202518.3618.218.218.6217.73353,700
July 22, 202518.618.6118.6118.7918.5165,200
July 21, 202518.7118.718.718.818.61215,700
July 18, 202518.3518.6418.6418.718.35124,900
July 17, 202518.5718.5418.5418.7518.4268,100
July 16, 202518.518.5718.5718.7518.3152,003
July 15, 202518.5718.6118.6118.8918.5343,238
July 14, 202518.9518.618.61918.5378,938
July 11, 202519.28191919.3718.9675,600
July 10, 202519.219.419.419.6519.231,300
July 09, 202519.3219.3319.3319.5919.1927,047
July 08, 202519.1919.3719.3719.5919.1911,627
July 07, 202519.3819.3519.3519.5319.3533,700
July 03, 202519.4719.4819.4819.5419.4511,326
July 02, 202519.2119.3819.3819.6419.2121,433
July 01, 202519.219.319.319.418.9934,044
June 30, 202519.119.0819.0819.2819.0278,504
June 27, 202519.319.119.119.4419.119,100
June 26, 202519.2919.319.319.4819.0525,700
June 25, 202519.819.4819.4819.8119.4844,546
June 24, 202520.119.8319.8320.2619.7972,133
June 23, 202520.1720.0920.0920.2220.019,238
June 20, 202519.9220.0820.0820.2819.9241,400
June 18, 202519.8919.8519.8519.9419.8322,419
June 17, 202519.8519.9219.9219.9919.8514,300
June 16, 202520.1419.9919.9920.1419.9615,300
June 13, 202520.5219.9419.9420.5219.816,903
June 12, 202520.3520.2720.2720.4920.2519,533
June 11, 202520.7120.5520.5520.7120.5521,800
June 10, 202520.7820.820.820.8820.727,812
June 09, 202521.0220.8220.8221.0220.738,036
June 06, 202520.7120.820.821.0820.718,500
June 05, 202520.7321.0221.0221.0220.739,201
June 04, 202520.7820.920.920.920.719,325
June 03, 202520.6920.7720.7720.7820.5929,047
June 02, 202520.4420.620.620.6520.213,400
May 30, 202520.2220.4520.4520.72072,400
May 29, 202520.2620.620.2120.920.2625,900
May 28, 202520.120.219.8220.3420.0616,005
May 27, 202520.1720.220.220.3519.9612,743
May 23, 202519.7919.8819.8820.2719.749,800
May 22, 202519.8520.0620.0620.2519.6115,000
May 21, 202520.42019.720.419.723,544
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved