Brighthouse Financial, Inc. (BHFAN)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 18.93 | 19.25 | 18.77 | 19.25 | 19.25 | 11,115 |
| 02 May 2024 | 18.73 | 19.00 | 18.48 | 18.86 | 18.86 | 19,000 |
| 01 May 2024 | 18.46 | 18.83 | 18.25 | 18.75 | 18.75 | 22,000 |
| 30 Apr 2024 | 18.66 | 18.82 | 18.35 | 18.41 | 18.41 | 34,100 |
| 29 Apr 2024 | 18.65 | 18.87 | 18.53 | 18.87 | 18.87 | 14,700 |
| 26 Apr 2024 | 18.68 | 19.00 | 18.51 | 18.58 | 18.58 | 28,900 |
| 25 Apr 2024 | 18.50 | 18.76 | 18.41 | 18.65 | 18.65 | 22,900 |
| 24 Apr 2024 | 18.72 | 18.95 | 18.54 | 18.80 | 18.80 | 22,800 |
| 23 Apr 2024 | 18.74 | 19.20 | 18.63 | 18.78 | 18.78 | 70,200 |
| 22 Apr 2024 | 18.67 | 19.06 | 18.61 | 18.73 | 18.73 | 40,000 |
| 19 Apr 2024 | 18.49 | 18.83 | 18.49 | 18.77 | 18.77 | 19,400 |
| 18 Apr 2024 | 18.23 | 18.84 | 18.06 | 18.51 | 18.51 | 41,200 |
| 17 Apr 2024 | 18.30 | 18.55 | 18.16 | 18.23 | 18.23 | 18,900 |
| 16 Apr 2024 | 18.15 | 18.52 | 18.04 | 18.10 | 18.10 | 22,000 |
| 15 Apr 2024 | 18.90 | 19.26 | 18.08 | 18.15 | 18.15 | 53,500 |
| 12 Apr 2024 | 19.20 | 19.30 | 18.95 | 18.96 | 18.96 | 21,100 |
| 11 Apr 2024 | 19.50 | 19.50 | 18.90 | 18.91 | 18.91 | 22,300 |
| 10 Apr 2024 | 20.11 | 20.11 | 19.21 | 19.46 | 19.46 | 38,300 |
| 09 Apr 2024 | 20.30 | 20.54 | 20.09 | 20.20 | 20.20 | 23,800 |
| 08 Apr 2024 | 20.34 | 20.64 | 20.16 | 20.27 | 20.27 | 23,300 |
| 05 Apr 2024 | 20.30 | 20.67 | 20.30 | 20.33 | 20.33 | 37,500 |
| 04 Apr 2024 | 20.28 | 20.60 | 20.11 | 20.49 | 20.49 | 27,100 |
| 03 Apr 2024 | 20.21 | 20.45 | 20.10 | 20.19 | 20.19 | 20,500 |
| 02 Apr 2024 | 20.52 | 20.63 | 20.20 | 20.29 | 20.29 | 28,600 |
| 01 Apr 2024 | 20.22 | 20.75 | 20.06 | 20.64 | 20.64 | 76,400 |
| 28 Mar 2024 | 20.72 | 20.85 | 20.43 | 20.52 | 20.52 | 64,100 |
| 27 Mar 2024 | 20.15 | 20.80 | 19.90 | 20.71 | 20.71 | 82,500 |
| 26 Mar 2024 | 20.22 | 20.31 | 19.95 | 20.20 | 20.20 | 27,000 |
| 25 Mar 2024 | 20.33 | 20.38 | 20.03 | 20.03 | 20.03 | 43,000 |
| 22 Mar 2024 | 20.19 | 20.47 | 20.12 | 20.14 | 20.14 | 42,800 |
| 21 Mar 2024 | 20.16 | 20.33 | 20.10 | 20.22 | 20.22 | 38,000 |
| 20 Mar 2024 | 19.84 | 20.05 | 19.77 | 20.01 | 20.01 | 24,100 |
| 19 Mar 2024 | 19.63 | 20.00 | 19.63 | 20.00 | 20.00 | 32,800 |
| 18 Mar 2024 | 19.91 | 20.08 | 19.55 | 19.64 | 19.64 | 29,100 |
| 15 Mar 2024 | 19.81 | 20.00 | 19.51 | 20.00 | 20.00 | 33,600 |
| 14 Mar 2024 | 19.79 | 19.97 | 19.52 | 19.81 | 19.81 | 39,300 |
| 13 Mar 2024 | 20.05 | 20.25 | 19.84 | 19.84 | 19.84 | 54,200 |
| 12 Mar 2024 | 19.93 | 20.05 | 19.65 | 20.05 | 20.05 | 21,800 |
| 11 Mar 2024 | 20.08 | 20.16 | 19.84 | 20.00 | 20.00 | 22,400 |
| 08 Mar 2024 | 20.03 | 20.15 | 19.86 | 20.07 | 20.07 | 22,100 |
| 07 Mar 2024 | 19.68 | 19.99 | 19.68 | 19.95 | 19.95 | 24,200 |
| 07 Mar 2024 | 0.336 Dividend | |||||
| 06 Mar 2024 | 19.91 | 20.04 | 19.69 | 19.99 | 19.65 | 49,600 |
| 05 Mar 2024 | 19.50 | 19.93 | 19.50 | 19.91 | 19.58 | 34,800 |
| 04 Mar 2024 | 19.45 | 19.56 | 19.28 | 19.47 | 19.14 | 40,700 |
| 01 Mar 2024 | 19.15 | 19.39 | 19.08 | 19.32 | 18.99 | 90,900 |
| 29 Feb 2024 | 19.35 | 19.60 | 19.07 | 19.15 | 18.83 | 122,300 |
| 28 Feb 2024 | 19.43 | 19.85 | 19.20 | 19.28 | 18.96 | 65,200 |
| 27 Feb 2024 | 19.54 | 19.63 | 19.35 | 19.43 | 19.10 | 24,000 |
| 26 Feb 2024 | 19.57 | 19.86 | 19.28 | 19.49 | 19.16 | 81,700 |
| 23 Feb 2024 | 19.53 | 19.74 | 19.48 | 19.57 | 19.24 | 60,200 |
| 22 Feb 2024 | 19.41 | 19.86 | 19.40 | 19.41 | 19.08 | 29,000 |
| 21 Feb 2024 | 19.47 | 19.70 | 19.25 | 19.28 | 18.96 | 24,700 |
| 20 Feb 2024 | 19.55 | 19.70 | 19.30 | 19.40 | 19.07 | 25,400 |
| 16 Feb 2024 | 19.16 | 19.37 | 19.08 | 19.30 | 18.98 | 31,300 |
| 15 Feb 2024 | 19.26 | 19.57 | 19.13 | 19.30 | 18.98 | 34,900 |
| 14 Feb 2024 | 19.34 | 19.58 | 19.22 | 19.22 | 18.90 | 32,300 |
| 13 Feb 2024 | 19.78 | 19.91 | 19.24 | 19.30 | 18.98 | 43,500 |
| 12 Feb 2024 | 20.29 | 20.42 | 20.08 | 20.17 | 19.83 | 35,800 |
| 09 Feb 2024 | 19.86 | 20.24 | 19.84 | 20.16 | 19.82 | 51,200 |
| 08 Feb 2024 | 19.97 | 20.08 | 19.63 | 19.94 | 19.60 | 48,000 |
| 07 Feb 2024 | 20.14 | 20.17 | 19.76 | 19.89 | 19.56 | 35,500 |
| 06 Feb 2024 | 19.67 | 20.07 | 19.51 | 20.07 | 19.73 | 28,800 |
| 05 Feb 2024 | 20.39 | 20.39 | 19.48 | 19.60 | 19.27 | 49,000 |
| 02 Feb 2024 | 20.26 | 20.41 | 20.00 | 20.41 | 20.07 | 55,700 |
| 01 Feb 2024 | 20.39 | 20.69 | 20.00 | 20.58 | 20.23 | 52,000 |
| 31 Jan 2024 | 20.38 | 20.60 | 20.05 | 20.49 | 20.15 | 70,100 |
| 30 Jan 2024 | 20.25 | 20.46 | 20.00 | 20.40 | 20.06 | 43,800 |
| 29 Jan 2024 | 19.89 | 20.37 | 19.73 | 20.23 | 19.89 | 44,700 |
| 26 Jan 2024 | 19.99 | 20.05 | 19.69 | 19.95 | 19.61 | 42,500 |
| 25 Jan 2024 | 19.65 | 20.02 | 19.40 | 19.97 | 19.63 | 51,500 |
| 24 Jan 2024 | 19.67 | 19.75 | 19.40 | 19.47 | 19.14 | 29,700 |
| 23 Jan 2024 | 19.52 | 19.72 | 19.40 | 19.57 | 19.24 | 27,000 |
| 22 Jan 2024 | 19.37 | 19.67 | 18.89 | 19.67 | 19.34 | 43,200 |
| 19 Jan 2024 | 19.07 | 19.38 | 18.89 | 19.37 | 19.04 | 37,700 |
| 18 Jan 2024 | 19.09 | 19.22 | 18.80 | 18.92 | 18.60 | 35,900 |
| 17 Jan 2024 | 19.15 | 19.42 | 18.88 | 19.15 | 18.83 | 26,100 |
| 16 Jan 2024 | 19.03 | 19.49 | 18.74 | 19.21 | 18.89 | 90,300 |
| 12 Jan 2024 | 19.00 | 19.15 | 18.73 | 19.12 | 18.80 | 35,600 |
| 11 Jan 2024 | 18.80 | 18.95 | 18.53 | 18.94 | 18.62 | 27,500 |
| 10 Jan 2024 | 18.45 | 18.85 | 18.44 | 18.75 | 18.43 | 55,200 |
| 09 Jan 2024 | 18.21 | 18.74 | 18.11 | 18.74 | 18.42 | 37,400 |
| 08 Jan 2024 | 18.10 | 18.46 | 17.85 | 18.46 | 18.15 | 36,300 |
| 05 Jan 2024 | 18.42 | 18.56 | 17.60 | 18.00 | 17.70 | 97,800 |
| 04 Jan 2024 | 18.49 | 18.60 | 18.32 | 18.39 | 18.08 | 49,400 |
| 03 Jan 2024 | 18.47 | 18.74 | 18.25 | 18.61 | 18.30 | 47,100 |
| 02 Jan 2024 | 18.40 | 18.92 | 18.20 | 18.42 | 18.11 | 33,300 |
| 29 Dec 2023 | 18.40 | 18.78 | 18.06 | 18.43 | 18.12 | 183,400 |
| 28 Dec 2023 | 18.54 | 18.65 | 18.30 | 18.40 | 18.09 | 58,400 |
| 27 Dec 2023 | 18.68 | 18.75 | 18.26 | 18.50 | 18.19 | 88,000 |
| 26 Dec 2023 | 18.44 | 18.91 | 18.15 | 18.71 | 18.40 | 67,700 |
| 22 Dec 2023 | 18.30 | 18.42 | 18.02 | 18.25 | 17.94 | 37,400 |
| 21 Dec 2023 | 18.43 | 18.44 | 17.92 | 18.34 | 18.04 | 70,200 |
| 20 Dec 2023 | 18.19 | 18.45 | 17.74 | 18.16 | 17.85 | 55,400 |
| 19 Dec 2023 | 18.19 | 18.30 | 17.83 | 18.22 | 17.91 | 63,400 |
| 18 Dec 2023 | 18.33 | 18.51 | 17.75 | 17.95 | 17.65 | 53,700 |
| 15 Dec 2023 | 18.63 | 18.63 | 17.75 | 18.38 | 18.07 | 43,700 |
| 14 Dec 2023 | 17.81 | 18.60 | 17.81 | 18.59 | 18.28 | 52,600 |
| 13 Dec 2023 | 16.91 | 17.67 | 16.80 | 17.64 | 17.34 | 73,000 |
| 12 Dec 2023 | 17.00 | 17.20 | 16.70 | 16.88 | 16.60 | 67,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.