Brighthouse Financial Inc (NQ: BHFAO )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	23.25	23.41	23.20	23.29	45,121	+0.02(+0.07%)
Aug 30, 2021	23.28	23.28	23.23	23.28	15,752	+0.03(+0.12%)
Aug 27, 2021	23.22	23.25	23.14	23.25	15,378	+0.01(+0.05%)
Aug 26, 2021	23.20	23.26	23.13	23.24	15,691	-0.02(-0.11%)
Aug 25, 2021	23.26	23.27	23.22	23.26	13,498	+0.02(+0.07%)
Aug 24, 2021	23.27	23.27	23.17	23.25	14,818	-0.02(-0.07%)
Aug 23, 2021	23.20	23.27	23.11	23.26	17,214	+0.06(+0.25%)
Aug 20, 2021	23.18	23.20	23.09	23.20	10,332	+0.09(+0.39%)
Aug 19, 2021	23.13	23.19	23.05	23.11	9,012	+0.03(+0.14%)
Aug 18, 2021	23.12	23.19	23.08	23.08	40,026	-0.11(-0.49%)
Aug 17, 2021	23.21	23.25	23.13	23.20	25,056	-0.02(-0.07%)
Aug 16, 2021	23.16	23.23	23.13	23.21	20,120	+0.07(+0.32%)
Aug 13, 2021	23.15	23.20	23.12	23.14	30,875	+0.02(+0.07%)
Aug 12, 2021	23.07	23.20	23.06	23.12	131,353	+0.04(+0.18%)
Aug 11, 2021	23.19	23.20	23.06	23.08	19,592	-0.08(-0.35%)
Aug 10, 2021	23.18	23.22	23.02	23.16	47,487	+0.00(+0.00%)
Aug 09, 2021	23.20	23.20	23.10	23.16	58,603	-0.02(-0.11%)
Aug 06, 2021	23.16	23.20	23.13	23.19	31,459	+0.04(+0.18%)
Aug 05, 2021	23.14	23.20	23.10	23.15	25,505	+0.02(+0.11%)
Aug 04, 2021	23.20	23.20	23.07	23.12	61,329	-0.08(-0.35%)
Aug 03, 2021	23.22	23.29	23.03	23.20	30,440	+0.02(+0.07%)
Aug 02, 2021	23.28	23.29	23.16	23.19	40,672	-0.10(-0.42%)
Jul 30, 2021	23.20	23.29	23.16	23.29	40,646	+0.05(+0.21%)
Jul 29, 2021	23.11	23.25	23.01	23.24	36,727	+0.11(+0.49%)
Jul 28, 2021	23.21	23.25	22.99	23.12	25,650	+0.03(+0.14%)
Jul 27, 2021	23.23	23.23	22.98	23.09	13,750	-0.04(-0.18%)
Jul 26, 2021	23.08	23.20	23.08	23.13	14,273	-0.06(-0.25%)
Jul 23, 2021	23.24	23.24	23.06	23.19	69,868	+0.00(+0.00%)
Jul 22, 2021	23.20	23.28	23.12	23.19	8,700	+0.06(+0.25%)
Jul 21, 2021	23.27	23.27	23.02	23.13	25,991	-0.06(-0.25%)
Jul 20, 2021	23.16	23.28	23.07	23.19	79,277	+0.11(+0.50%)
Jul 19, 2021	23.08	23.20	22.89	23.07	41,763	-0.05(-0.21%)
Jul 16, 2021	23.29	23.29	23.12	23.12	32,361	-0.06(-0.25%)
Jul 15, 2021	23.27	23.29	23.14	23.18	23,518	-0.08(-0.35%)
Jul 14, 2021	23.37	23.39	23.17	23.26	31,547	-0.04(-0.18%)
Jul 13, 2021	23.56	23.69	23.30	23.30	38,285	-0.34(-1.45%)
Jul 12, 2021	23.68	23.68	23.53	23.65	10,033	+0.02(+0.10%)
Jul 09, 2021	23.80	23.80	23.61	23.62	79,723	-0.09(-0.38%)
Jul 08, 2021	23.79	23.86	23.61	23.71	31,569	-0.11(-0.48%)
Jul 07, 2021	23.61	23.97	23.56	23.83	80,149	+0.20(+0.83%)
Jul 06, 2021	23.61	23.65	23.56	23.63	44,262	+0.00(+0.00%)
Jul 02, 2021	23.60	23.66	23.51	23.63	26,037	+0.02(+0.10%)
Jul 01, 2021	23.57	23.61	23.42	23.60	26,322	+0.02(+0.10%)
Jun 30, 2021	23.48	23.58	23.45	23.58	92,307	+0.05(+0.21%)
Jun 29, 2021	23.53	23.53	23.45	23.53	37,474	+0.03(+0.14%)
Jun 28, 2021	23.51	23.54	23.39	23.50	54,246	+0.05(+0.21%)
Jun 25, 2021	23.56	23.56	23.43	23.45	28,548	-0.03(-0.14%)
Jun 24, 2021	23.43	23.56	23.37	23.48	36,760	+0.05(+0.21%)
Jun 23, 2021	23.32	23.46	23.32	23.43	19,373	+0.07(+0.32%)
Jun 22, 2021	23.12	23.36	23.02	23.36	40,163	+0.29(+1.28%)
Jun 21, 2021	23.02	23.16	23.02	23.07	19,311	+0.02(+0.11%)
Jun 18, 2021	23.05	23.17	22.99	23.04	21,744	-0.07(-0.28%)
Jun 17, 2021	22.95	23.11	22.90	23.11	22,336	+0.15(+0.64%)
Jun 16, 2021	22.92	22.99	22.79	22.96	33,272	+0.04(+0.18%)
Jun 15, 2021	22.82	22.92	22.74	22.92	37,051	+0.11(+0.47%)
Jun 14, 2021	22.87	22.87	22.68	22.81	49,539	-0.02(-0.11%)
Jun 11, 2021	22.87	22.87	22.76	22.84	18,500	-0.01(-0.04%)
Jun 10, 2021	22.85	22.87	22.76	22.85	27,886	+0.06(+0.25%)
Jun 09, 2021	22.80	22.91	22.72	22.79	49,877	+0.16(+0.73%)
Jun 08, 2021	22.65	22.74	22.56	22.62	31,390	-0.07(-0.32%)
Jun 07, 2021	22.77	22.77	22.64	22.70	38,404	-0.02(-0.07%)
Jun 04, 2021	22.66	22.71	22.54	22.71	14,459	+0.08(+0.35%)
Jun 03, 2021	22.49	22.66	22.49	22.63	27,583	+0.03(+0.14%)
Jun 02, 2021	22.39	22.65	22.39	22.60	61,918	+0.14(+0.65%)

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.