Brighthouse Financial, Inc. (BHFAO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:56AM EDT. Market open.
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 June 2024 | 23.62 | 23.69 | 23.47 | 23.55 | 23.55 | 11,595 |
| 18 June 2024 | 23.70 | 23.98 | 23.57 | 23.66 | 23.66 | 15,400 |
| 17 June 2024 | 23.52 | 23.69 | 23.40 | 23.55 | 23.55 | 27,100 |
| 14 June 2024 | 23.60 | 23.70 | 23.58 | 23.70 | 23.70 | 9,400 |
| 13 June 2024 | 23.70 | 23.93 | 23.55 | 23.80 | 23.80 | 13,800 |
| 12 June 2024 | 23.67 | 23.98 | 23.59 | 23.65 | 23.65 | 20,200 |
| 11 June 2024 | 23.57 | 23.67 | 23.35 | 23.60 | 23.60 | 23,000 |
| 10 June 2024 | 23.96 | 23.96 | 23.71 | 23.73 | 23.73 | 8,900 |
| 10 June 2024 | 0.422 Dividend | |||||
| 07 June 2024 | 24.04 | 24.42 | 23.66 | 24.23 | 23.81 | 13,700 |
| 06 June 2024 | 24.25 | 24.53 | 24.03 | 24.37 | 23.95 | 39,700 |
| 05 June 2024 | 24.26 | 24.27 | 23.78 | 24.14 | 23.72 | 24,500 |
| 04 June 2024 | 24.07 | 24.17 | 24.01 | 24.13 | 23.71 | 16,700 |
| 03 June 2024 | 23.75 | 24.14 | 23.75 | 23.94 | 23.52 | 20,500 |
| 31 May 2024 | 23.28 | 23.81 | 23.27 | 23.80 | 23.39 | 31,900 |
| 30 May 2024 | 23.68 | 23.70 | 23.23 | 23.23 | 22.83 | 27,700 |
| 29 May 2024 | 23.67 | 23.67 | 23.10 | 23.39 | 22.98 | 32,500 |
| 28 May 2024 | 23.71 | 24.08 | 23.48 | 23.61 | 23.20 | 16,500 |
| 24 May 2024 | 23.53 | 23.87 | 23.53 | 23.71 | 23.30 | 8,300 |
| 23 May 2024 | 24.18 | 24.18 | 23.50 | 23.69 | 23.28 | 21,400 |
| 22 May 2024 | 24.62 | 24.62 | 24.11 | 24.17 | 23.75 | 26,600 |
| 21 May 2024 | 24.57 | 24.66 | 24.33 | 24.49 | 24.06 | 24,700 |
| 20 May 2024 | 24.46 | 24.79 | 24.46 | 24.70 | 24.27 | 16,600 |
| 17 May 2024 | 24.05 | 24.57 | 24.05 | 24.57 | 24.14 | 14,800 |
| 16 May 2024 | 24.46 | 24.56 | 24.27 | 24.55 | 24.12 | 14,500 |
| 15 May 2024 | 24.07 | 24.34 | 23.88 | 24.33 | 23.91 | 16,500 |
| 14 May 2024 | 24.30 | 24.30 | 23.68 | 24.00 | 23.58 | 35,000 |
| 13 May 2024 | 23.99 | 24.22 | 23.76 | 24.19 | 23.77 | 20,800 |
| 10 May 2024 | 23.46 | 24.07 | 23.46 | 23.99 | 23.57 | 7,400 |
| 09 May 2024 | 24.00 | 24.17 | 23.59 | 24.13 | 23.71 | 21,500 |
| 08 May 2024 | 24.28 | 24.28 | 23.71 | 24.02 | 23.60 | 35,800 |
| 07 May 2024 | 24.35 | 24.58 | 24.22 | 24.30 | 23.88 | 24,300 |
| 06 May 2024 | 24.38 | 24.62 | 24.00 | 24.62 | 24.19 | 34,400 |
| 03 May 2024 | 23.81 | 24.32 | 23.57 | 24.32 | 23.90 | 20,100 |
| 02 May 2024 | 23.80 | 23.83 | 23.31 | 23.77 | 23.36 | 15,300 |
| 01 May 2024 | 23.46 | 23.70 | 23.30 | 23.56 | 23.15 | 46,100 |
| 30 Apr 2024 | 23.70 | 23.87 | 23.28 | 23.28 | 22.87 | 144,300 |
| 29 Apr 2024 | 23.51 | 23.85 | 23.40 | 23.78 | 23.37 | 27,600 |
| 26 Apr 2024 | 23.72 | 23.93 | 23.38 | 23.44 | 23.03 | 16,600 |
| 25 Apr 2024 | 23.39 | 23.61 | 23.24 | 23.41 | 23.00 | 14,300 |
| 24 Apr 2024 | 23.91 | 23.91 | 23.50 | 23.68 | 23.27 | 16,300 |
| 23 Apr 2024 | 23.58 | 24.01 | 23.58 | 23.86 | 23.44 | 42,100 |
| 22 Apr 2024 | 23.65 | 23.76 | 23.36 | 23.72 | 23.31 | 22,200 |
| 19 Apr 2024 | 23.40 | 23.62 | 23.23 | 23.42 | 23.01 | 29,100 |
| 18 Apr 2024 | 23.76 | 23.82 | 23.15 | 23.26 | 22.85 | 21,500 |
| 17 Apr 2024 | 23.63 | 23.88 | 23.21 | 23.52 | 23.11 | 18,800 |
| 16 Apr 2024 | 23.11 | 23.74 | 22.93 | 23.47 | 23.06 | 32,100 |
| 15 Apr 2024 | 23.76 | 24.56 | 23.13 | 23.26 | 22.85 | 30,200 |
| 12 Apr 2024 | 23.82 | 24.04 | 23.82 | 23.86 | 23.44 | 10,600 |
| 11 Apr 2024 | 23.98 | 24.03 | 23.47 | 23.80 | 23.38 | 32,000 |
| 10 Apr 2024 | 24.50 | 24.51 | 23.82 | 24.23 | 23.81 | 33,000 |
| 09 Apr 2024 | 25.40 | 25.40 | 24.59 | 24.64 | 24.21 | 16,900 |
| 08 Apr 2024 | 25.02 | 25.02 | 24.79 | 24.80 | 24.37 | 56,800 |
| 05 Apr 2024 | 25.20 | 25.28 | 25.00 | 25.08 | 24.64 | 11,500 |
| 04 Apr 2024 | 25.19 | 25.19 | 24.95 | 24.98 | 24.54 | 9,900 |
| 03 Apr 2024 | 24.96 | 25.05 | 24.86 | 24.92 | 24.49 | 27,600 |
| 02 Apr 2024 | 24.85 | 25.15 | 24.80 | 25.00 | 24.56 | 21,800 |
| 01 Apr 2024 | 25.01 | 25.36 | 24.88 | 25.23 | 24.79 | 37,100 |
| 28 Mar 2024 | 25.20 | 25.38 | 25.05 | 25.05 | 24.61 | 38,600 |
| 27 Mar 2024 | 25.00 | 25.38 | 24.98 | 25.25 | 24.81 | 33,500 |
| 26 Mar 2024 | 25.12 | 25.18 | 24.98 | 25.05 | 24.61 | 13,600 |
| 25 Mar 2024 | 25.30 | 25.38 | 24.99 | 24.99 | 24.55 | 30,900 |
| 22 Mar 2024 | 25.15 | 25.27 | 25.06 | 25.12 | 24.68 | 23,000 |
| 21 Mar 2024 | 24.96 | 25.16 | 24.96 | 25.02 | 24.58 | 24,500 |
| 20 Mar 2024 | 25.17 | 25.17 | 24.88 | 24.98 | 24.54 | 25,200 |
| 19 Mar 2024 | 25.07 | 25.18 | 24.76 | 25.03 | 24.59 | 45,800 |
| 18 Mar 2024 | 24.74 | 25.26 | 24.56 | 24.98 | 24.54 | 32,900 |
| 15 Mar 2024 | 24.50 | 24.78 | 24.19 | 24.77 | 24.34 | 17,900 |
| 14 Mar 2024 | 24.88 | 24.88 | 24.60 | 24.63 | 24.20 | 45,100 |
| 13 Mar 2024 | 24.77 | 24.99 | 24.75 | 24.78 | 24.35 | 22,400 |
| 12 Mar 2024 | 24.75 | 24.94 | 24.53 | 24.68 | 24.25 | 26,400 |
| 11 Mar 2024 | 24.77 | 25.00 | 24.51 | 24.51 | 24.08 | 13,500 |
| 08 Mar 2024 | 25.00 | 25.00 | 24.56 | 24.56 | 24.13 | 29,400 |
| 07 Mar 2024 | 24.81 | 25.03 | 24.67 | 24.71 | 24.28 | 21,900 |
| 07 Mar 2024 | 0.422 Dividend | |||||
| 06 Mar 2024 | 25.00 | 25.30 | 24.93 | 25.16 | 24.31 | 35,300 |
| 05 Mar 2024 | 24.95 | 25.24 | 24.87 | 25.05 | 24.20 | 15,300 |
| 04 Mar 2024 | 25.32 | 25.32 | 24.93 | 24.93 | 24.09 | 19,400 |
| 01 Mar 2024 | 25.05 | 25.39 | 24.98 | 25.19 | 24.34 | 38,700 |
| 29 Feb 2024 | 25.30 | 25.40 | 25.00 | 25.00 | 24.15 | 71,500 |
| 28 Feb 2024 | 25.00 | 25.39 | 25.00 | 25.18 | 24.33 | 24,500 |
| 27 Feb 2024 | 25.19 | 25.19 | 24.80 | 25.06 | 24.21 | 17,200 |
| 26 Feb 2024 | 25.04 | 25.31 | 24.76 | 25.03 | 24.18 | 31,100 |
| 23 Feb 2024 | 24.56 | 25.44 | 24.47 | 25.02 | 24.17 | 33,000 |
| 22 Feb 2024 | 24.20 | 24.72 | 24.20 | 24.55 | 23.72 | 47,500 |
| 21 Feb 2024 | 24.30 | 24.35 | 24.02 | 24.15 | 23.33 | 15,200 |
| 20 Feb 2024 | 24.28 | 24.58 | 24.02 | 24.45 | 23.62 | 28,200 |
| 16 Feb 2024 | 24.31 | 24.53 | 23.80 | 24.38 | 23.55 | 23,500 |
| 15 Feb 2024 | 24.42 | 24.95 | 24.23 | 24.53 | 23.70 | 30,900 |
| 14 Feb 2024 | 24.47 | 24.77 | 24.11 | 24.29 | 23.47 | 23,300 |
| 13 Feb 2024 | 24.97 | 24.97 | 24.28 | 24.28 | 23.46 | 31,100 |
| 12 Feb 2024 | 25.14 | 25.33 | 25.02 | 25.13 | 24.28 | 24,200 |
| 09 Feb 2024 | 24.79 | 25.11 | 24.79 | 25.02 | 24.17 | 17,400 |
| 08 Feb 2024 | 24.84 | 25.05 | 24.68 | 24.93 | 24.08 | 20,700 |
| 07 Feb 2024 | 24.95 | 24.95 | 24.55 | 24.71 | 23.87 | 14,600 |
| 06 Feb 2024 | 24.66 | 25.08 | 24.45 | 24.81 | 23.97 | 35,700 |
| 05 Feb 2024 | 25.00 | 25.16 | 24.68 | 24.73 | 23.89 | 21,700 |
| 02 Feb 2024 | 24.78 | 25.17 | 24.78 | 25.14 | 24.29 | 13,900 |
| 01 Feb 2024 | 25.38 | 25.50 | 24.70 | 25.26 | 24.40 | 45,100 |
| 31 Jan 2024 | 25.15 | 25.50 | 24.89 | 25.48 | 24.62 | 136,200 |
| *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.