Brighthouse Financial, Inc. (BHFAO) NASDAQ

18.83

+0.15(+0.80%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202518.7118.6818.6818.8618.5762,534
September 04, 202518.5918.6718.6718.7118.4845,500
September 03, 202518.4318.718.718.718.433,888
September 02, 202518.4618.4418.4418.5518.332,500
August 29, 202518.4118.4818.4818.5418.3470,622
August 28, 202518.3818.418.418.5818.3825,916
August 27, 202518.5318.3618.3618.5318.3140,831
August 26, 202518.5718.5318.5318.5718.324,728
August 25, 202518.6218.5718.5718.6318.4535,839
August 22, 202518.4718.5818.5818.618.4246,000
August 21, 202518.518.4418.4418.5518.2626,745
August 20, 202518.4518.5918.5918.6118.4475,200
August 19, 202518.0118.4518.4518.518.0160,524
August 18, 202517.6918.118.118.1517.6966,200
August 15, 202517.417.6517.6517.7217.439,320
August 14, 202517.6217.4417.4417.7317.2564,800
August 13, 202517.117.717.717.7617.163,400
August 12, 202516.8717.1817.1817.2716.8269,486
August 11, 202516.8516.916.917.0216.7772,025
August 08, 202517.1316.9116.9117.1316.7451,500
August 07, 202517.1117.1117.1117.261746,215
August 06, 202517.2617.2717.2717.2817.1544,127
August 05, 202517.417.2217.2217.716.95103,329
August 04, 202516.6917.3217.3217.3216.56191,914
August 01, 202516.7416.5816.5817.1616.56190,100
July 31, 202516.816.716.716.816.43271,000
July 30, 202517.4516.9316.9317.4516.57178,529
July 29, 202517.0717.3917.3917.4517.06113,309
July 28, 202516.4917.1417.1417.1416.3243,900
July 25, 202515.5316.4816.4816.515.53344,100
July 24, 202514.4715.5215.5215.6214.47187,200
July 23, 202515.4714.7414.7415.6514.19449,643
July 22, 202515.4715.5815.5815.9315.47300,143
July 21, 202517.7315.6515.6517.7915.47242,700
July 18, 202517.7517.7517.7518.1317.582,700
July 17, 202517.5617.717.718.1117.55122,600
July 16, 202517.3417.5517.5518.1816.67179,800
July 15, 202517.317.3917.3918.1816.5698,848
July 14, 202518.417.4417.4418.7117.33122,914
July 11, 202519.1118.4118.4119.2218.3577,636
July 10, 202519.4519.1519.1519.5419.0250,043
July 09, 202519.0919.119.119.4518.9542,500
July 08, 202519.0618.9818.9819.418.8853,500
July 07, 202519.9919.2219.2219.9919.0235,200
July 03, 202519.819.9119.9120.219.7927,400
July 02, 202519.6619.8919.8919.9119.3543,126
July 01, 202519.5419.5219.5219.7919.243,484
June 30, 202519.4719.3219.3219.9219.21120,400
June 27, 202519.3219.4419.4419.819.232,200
June 26, 202519.5519.3219.3219.6919.1866,800
June 25, 202520.4619.2619.2620.9119.162,300
June 24, 202521.1320.120.121.2519.7653,529
June 23, 202520.7320.920.920.920.5820,200
June 20, 202520.5620.6820.6821.3920.3749,800
June 18, 202519.9720.3620.3620.4519.9761,663
June 17, 202519.9120.0920.0920.3319.9143,612
June 16, 20252020.1320.1320.3919.9136,723
June 13, 202519.9619.9319.9320.1519.7724,321
June 12, 202520.9520.1120.1121.4119.9643,400
June 11, 202521.2520.8120.8121.5420.8134,622
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved