Brighthouse Financial Inc (NQ: BHFAO )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	22.63	22.88	22.61	22.88	81,752	+0.09(+0.40%)
Apr 27, 2023	22.37	22.92	22.37	22.79	32,776	+0.33(+1.47%)
Apr 26, 2023	22.29	22.88	22.23	22.46	62,928	+0.05(+0.25%)
Apr 25, 2023	22.55	22.89	22.17	22.41	29,180	-0.29(-1.29%)
Apr 24, 2023	22.83	22.92	22.61	22.70	24,800	-0.14(-0.60%)
Apr 21, 2023	22.87	22.89	22.65	22.84	17,378	+0.04(+0.18%)
Apr 20, 2023	22.45	22.86	22.45	22.80	20,206	+0.14(+0.63%)
Apr 19, 2023	22.54	22.76	22.30	22.65	18,467	+0.05(+0.20%)
Apr 18, 2023	22.53	22.65	22.30	22.61	24,350	+0.02(+0.08%)
Apr 17, 2023	22.44	22.61	22.10	22.59	33,401	+0.26(+1.15%)
Apr 14, 2023	22.15	22.34	22.09	22.33	19,091	-0.03(-0.12%)
Apr 13, 2023	22.22	22.43	22.12	22.36	20,113	+0.14(+0.62%)
Apr 12, 2023	22.00	22.65	21.99	22.22	30,379	+0.12(+0.54%)
Apr 11, 2023	21.56	22.15	21.56	22.11	16,902	+0.48(+2.20%)
Apr 10, 2023	21.78	21.79	21.44	21.63	11,239	-0.17(-0.80%)
Apr 06, 2023	21.59	21.87	21.36	21.80	28,603	+0.00(+0.00%)
Apr 05, 2023	21.47	21.91	21.47	21.80	23,012	+0.16(+0.76%)
Apr 04, 2023	21.92	21.92	21.35	21.64	48,279	-0.33(-1.50%)
Apr 03, 2023	21.90	22.09	21.62	21.97	19,093	+0.14(+0.63%)
Mar 31, 2023	21.99	22.17	21.73	21.83	141,371	-0.20(-0.91%)
Mar 30, 2023	21.92	22.20	21.70	22.03	36,940	+0.37(+1.69%)
Mar 29, 2023	21.83	22.19	21.25	21.67	37,567	-0.06(-0.26%)
Mar 28, 2023	21.22	21.77	21.01	21.72	33,180	+0.67(+3.18%)
Mar 27, 2023	21.39	21.73	20.59	21.05	56,812	+0.72(+3.52%)
Mar 24, 2023	20.63	20.82	20.28	20.34	44,857	-0.35(-1.69%)
Mar 23, 2023	20.77	21.00	20.17	20.69	83,630	+0.13(+0.62%)
Mar 22, 2023	20.06	21.43	19.45	20.56	80,415	+0.31(+1.54%)
Mar 21, 2023	19.85	20.38	19.41	20.25	43,373	+0.61(+3.10%)
Mar 20, 2023	19.82	20.71	19.22	19.64	37,563	-0.03(-0.16%)
Mar 17, 2023	21.46	21.94	19.67	19.67	76,085	-1.97(-9.09%)
Mar 16, 2023	20.39	22.64	19.97	21.64	52,467	+1.44(+7.11%)
Mar 15, 2023	20.46	20.46	19.85	20.20	49,915	-0.72(-3.46%)
Mar 14, 2023	20.42	21.45	20.15	20.92	43,432	+0.88(+4.38%)
Mar 13, 2023	21.39	21.85	19.67	20.05	64,201	-1.89(-8.64%)
Mar 10, 2023	22.01	22.92	21.33	21.94	28,584	-0.30(-1.36%)
Mar 09, 2023	23.03	23.07	22.02	22.24	32,967	-0.76(-3.30%)
Mar 08, 2023	22.88	23.12	22.87	23.00	9,686	+0.12(+0.51%)
Mar 07, 2023	23.13	23.20	22.87	22.88	13,234	-0.25(-1.09%)
Mar 06, 2023	23.05	23.32	22.73	23.14	42,823	+0.09(+0.39%)
Mar 03, 2023	22.69	23.05	22.69	23.05	11,954	+0.36(+1.59%)
Mar 02, 2023	22.59	22.71	22.53	22.69	29,670	-0.05(-0.20%)
Mar 01, 2023	22.79	22.84	22.65	22.73	10,437	-0.09(-0.39%)
Feb 28, 2023	22.44	22.89	22.44	22.82	56,163	+0.37(+1.64%)
Feb 27, 2023	22.65	23.01	22.29	22.45	28,451	-0.11(-0.48%)
Feb 24, 2023	22.76	22.91	22.53	22.56	12,521	-0.34(-1.49%)
Feb 23, 2023	22.67	22.90	22.38	22.90	18,817	+0.30(+1.31%)
Feb 22, 2023	21.98	22.66	21.98	22.60	31,139	+0.46(+2.07%)
Feb 21, 2023	22.78	23.19	22.06	22.15	23,773	-0.83(-3.60%)
Feb 17, 2023	22.69	23.08	22.57	22.97	12,133	+0.19(+0.83%)
Feb 16, 2023	23.06	23.09	22.78	22.78	5,124	-0.39(-1.67%)
Feb 15, 2023	22.97	23.19	22.68	23.17	14,134	+0.17(+0.74%)
Feb 14, 2023	22.64	23.19	22.63	23.00	29,349	+0.41(+1.83%)
Feb 13, 2023	22.77	22.87	22.51	22.59	44,178	-0.25(-1.10%)
Feb 10, 2023	23.17	23.17	22.70	22.84	11,654	-0.23(-1.01%)
Feb 09, 2023	23.33	23.47	23.07	23.07	7,690	-0.05(-0.20%)
Feb 08, 2023	23.25	23.47	23.01	23.12	12,229	-0.24(-1.04%)
Feb 07, 2023	23.32	23.36	22.98	23.36	17,621	+0.03(+0.12%)
Feb 06, 2023	23.38	23.59	23.17	23.33	13,009	-0.44(-1.86%)
Feb 03, 2023	23.94	24.12	23.59	23.78	27,746	-0.33(-1.38%)
Feb 02, 2023	24.01	24.16	23.61	24.11	43,897	+0.31(+1.29%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.