Australia markets closed

Brighthouse Financial, Inc. (BHFAP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
22.32+0.10 (+0.45%)
At close: 04:00PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 202422.3822.6222.2022.3222.3252,100
30 Apr 202422.6322.8222.1222.2222.22118,500
29 Apr 202422.6822.9322.6822.8322.8317,200
26 Apr 202422.5422.9122.5322.6822.6839,000
25 Apr 202422.6722.6722.3522.5422.5437,900
24 Apr 202422.9622.9622.5822.8922.8921,800
23 Apr 202422.8523.1022.7622.9122.9132,600
22 Apr 202422.6023.1622.6022.7222.728,600
19 Apr 202422.5822.5822.3722.4522.4527,300
18 Apr 202422.8922.9522.3522.3722.3728,900
17 Apr 202422.8723.2522.7022.7022.7029,700
16 Apr 202422.2822.8922.1122.6422.6423,100
15 Apr 202423.2223.2222.3322.4922.4944,600
12 Apr 202423.1223.3823.0123.1823.1817,200
11 Apr 202423.4023.4022.9723.0123.0123,500
10 Apr 202424.0024.1123.3023.5623.5640,000
09 Apr 202424.6624.6724.1324.1324.1317,000
08 Apr 202424.6024.6324.2024.2624.2620,500
05 Apr 202424.4124.8024.4024.6324.6339,000
04 Apr 202424.4124.6124.3324.4124.4114,900
03 Apr 202424.3624.6424.3024.3724.3718,800
02 Apr 202424.5124.6324.3424.4324.4314,700
01 Apr 202424.2224.6724.2224.6724.6726,200
28 Mar 202424.6424.7524.2024.3924.3937,900
27 Mar 202424.3324.6524.3024.6424.6431,500
26 Mar 202424.4424.5324.2224.3524.3525,700
25 Mar 202424.6524.6524.2824.3124.3129,600
22 Mar 202424.4024.6224.3624.5924.5925,800
21 Mar 202424.4224.6124.4224.5024.5024,300
20 Mar 202424.3624.5324.2624.4424.4441,800
19 Mar 202424.1324.4724.1324.3824.3834,000
18 Mar 202424.2424.4623.9524.2724.2724,600
15 Mar 202423.8024.2423.6924.1824.1813,300
14 Mar 202424.0524.3123.6623.7623.7643,700
13 Mar 202424.3724.4423.9824.3024.3024,400
12 Mar 202424.2424.4824.0224.2124.2117,200
11 Mar 202424.4324.4324.1424.1524.1514,500
08 Mar 202424.2224.4824.1824.3124.3120,100
07 Mar 202424.2224.4524.1024.1924.1931,900
07 Mar 20240.413 Dividend
06 Mar 202424.5724.6524.2124.5324.1221,300
05 Mar 202424.3124.5024.1724.4524.0423,800
04 Mar 202424.3924.6324.2224.2723.8619,900
01 Mar 202424.4724.6424.2824.5324.1234,600
29 Feb 202424.5224.7024.1824.2323.8270,900
28 Feb 202424.5624.6124.3424.5824.1743,600
27 Feb 202424.3724.5024.3324.3923.9819,800
26 Feb 202424.2924.4924.0224.4924.0820,000
23 Feb 202423.9424.5023.9424.2523.8425,600
22 Feb 202423.7024.1123.7023.9123.5132,900
21 Feb 202423.8423.8423.5523.5823.1819,100
20 Feb 202423.8524.0223.6723.8723.4723,400
16 Feb 202423.9324.0323.6323.7023.3016,300
15 Feb 202423.8724.3323.7523.9023.5038,300
14 Feb 202424.1424.1823.7123.8323.4322,700
13 Feb 202424.1724.2223.7123.8223.4230,500
12 Feb 202424.5524.6424.4524.6024.1935,700
09 Feb 202424.3524.7224.2524.5524.1421,000
08 Feb 202424.1924.3824.0524.3123.9030,400
07 Feb 202424.4124.5524.2524.3923.9818,800
06 Feb 202424.4724.5224.1724.3523.9414,100
05 Feb 202424.6524.6524.3524.4824.0723,400
02 Feb 202424.2524.7124.2524.7124.2914,000
01 Feb 202424.7224.8224.2824.7524.3342,500
31 Jan 202424.3124.9924.3024.8324.41137,300
30 Jan 202424.2824.5424.1524.4124.0027,800
29 Jan 202424.2524.5224.1924.2623.8533,700
26 Jan 202424.2024.3524.0024.3123.9037,800
25 Jan 202423.5224.2423.5224.2023.7949,100
24 Jan 202423.3623.7123.3523.7023.3028,200
23 Jan 202423.3823.5023.2923.4023.0125,100
22 Jan 202423.1023.4723.0723.3322.9435,300
19 Jan 202422.7923.1322.6423.0922.7033,900
18 Jan 202422.8022.9722.6522.7922.4138,100
17 Jan 202422.8522.9722.6522.8322.4527,300
16 Jan 202422.9822.9822.7222.8722.4817,700
12 Jan 202422.6422.9722.6022.9622.5722,200
11 Jan 202422.6922.8022.5122.6622.2819,500
10 Jan 202422.5222.7322.2522.6822.3046,800
09 Jan 202422.2822.5622.2822.5622.1828,400
08 Jan 202422.1222.2821.8722.2621.8928,400
05 Jan 202421.9022.1521.7221.8521.4863,000
04 Jan 202421.6921.9321.4821.9121.5421,300
03 Jan 202421.8021.9221.5421.6521.2932,800
02 Jan 202421.6521.8521.5021.7821.4125,200
29 Dec 202321.5021.7521.3721.6521.29115,000
28 Dec 202321.6521.9221.4021.5021.1482,300
27 Dec 202321.3521.8421.3521.6721.3185,600
26 Dec 202321.4321.6021.1621.4021.04102,100
22 Dec 202321.2221.3521.1321.2120.8580,100
21 Dec 202321.5021.5521.0721.2420.88161,500
20 Dec 202321.2521.5021.2021.4421.0880,300
19 Dec 202321.2121.6721.0521.3120.9574,800
18 Dec 202321.4721.7121.1021.2120.8556,300
15 Dec 202321.9021.9621.4421.5321.1742,000
14 Dec 202321.5421.9521.3721.8621.4965,900
13 Dec 202320.9021.5020.8621.3420.9855,000
12 Dec 202320.8121.0220.6620.8720.5272,200
11 Dec 202321.2121.2520.7320.8020.4545,700
08 Dec 202321.5021.5921.1621.2020.8440,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...