Brighthouse Financial Inc (BHFAL) Historical Stock Data
24.41 ↑0.14 (0.58%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BHFAL is down -0.03% a day on average. There have been 15 days where Brighthouse Financial Inc closed green and 15 days where BHFAL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 24.45 | 24.41 | ↓$0.04 (-0.18%) | 24.39 | 24.69 | 32.92K |
| 2024-11-21 | 24.21 | 24.27 | ↑$0.06 (0.23%) | 24.11 | 24.44 | 14.95K |
| 2024-11-20 | 24.20 | 24.15 | ↓$0.05 (-0.21%) | 24.06 | 24.32 | 30.87K |
| 2024-11-19 | 24.54 | 24.33 | ↓$0.21 (-0.86%) | 24.32 | 24.59 | 33.45K |
| 2024-11-18 | 24.68 | 24.48 | ↓$0.20 (-0.81%) | 24.48 | 24.84 | 25.49K |
| 2024-11-15 | 24.45 | 24.69 | ↑$0.24 (0.98%) | 24.45 | 24.78 | 33.30K |
| 2024-11-14 | 24.60 | 24.59 | ↓$0.01 (-0.04%) | 24.46 | 24.68 | 11.66K |
| 2024-11-13 | 24.81 | 24.66 | ↓$0.15 (-0.60%) | 24.66 | 24.84 | 12.02K |
| 2024-11-12 | 24.93 | 24.81 | ↓$0.12 (-0.48%) | 24.81 | 24.94 | 23.51K |
| 2024-11-11 | 25.19 | 25.00 | ↓$0.19 (-0.75%) | 24.97 | 25.19 | 24.64K |
| 2024-11-08 | 24.90 | 25.07 | ↑$0.17 (0.68%) | 24.90 | 25.24 | 11.19K |
| 2024-11-07 | 25.01 | 24.89 | ↓$0.12 (-0.48%) | 24.80 | 25.10 | 22.99K |
| 2024-11-06 | 24.86 | 25.01 | ↑$0.15 (0.60%) | 24.65 | 25.12 | 33.62K |
| 2024-11-05 | 24.71 | 24.97 | ↑$0.26 (1.05%) | 24.71 | 25.09 | 19.61K |
| 2024-11-04 | 24.64 | 24.80 | ↑$0.16 (0.65%) | 24.60 | 24.90 | 12.11K |
| 2024-11-01 | 24.89 | 24.53 | ↓$0.36 (-1.43%) | 24.45 | 24.89 | 7.13K |
| 2024-10-31 | 24.88 | 24.88 | ↑$0.00 (0.00%) | 24.45 | 24.96 | 19.90K |
| 2024-10-30 | 25.00 | 24.88 | ↓$0.12 (-0.48%) | 24.83 | 25.00 | 13.18K |
| 2024-10-29 | 24.77 | 24.88 | ↑$0.11 (0.44%) | 24.53 | 24.99 | 19.50K |
| 2024-10-28 | 24.83 | 24.92 | ↑$0.09 (0.36%) | 24.61 | 24.97 | 26.55K |
| 2024-10-25 | 24.74 | 24.65 | ↓$0.09 (-0.36%) | 24.62 | 24.94 | 9.53K |
| 2024-10-24 | 24.67 | 24.81 | ↑$0.14 (0.57%) | 24.66 | 24.89 | 15.94K |
| 2024-10-23 | 24.69 | 24.64 | ↓$0.05 (-0.20%) | 24.51 | 24.89 | 17.23K |
| 2024-10-22 | 24.79 | 24.81 | ↑$0.02 (0.08%) | 24.53 | 24.97 | 19.70K |
| 2024-10-21 | 24.98 | 24.77 | ↓$0.21 (-0.84%) | 24.59 | 25.15 | 46.12K |
| 2024-10-18 | 25.08 | 25.10 | ↑$0.02 (0.06%) | 24.98 | 25.47 | 9.17K |
| 2024-10-17 | 24.95 | 25.00 | ↑$0.05 (0.20%) | 24.81 | 25.02 | 14.07K |
| 2024-10-16 | 25.08 | 25.05 | ↓$0.03 (-0.12%) | 24.90 | 25.10 | 14.97K |
| 2024-10-15 | 24.93 | 25.06 | ↑$0.13 (0.52%) | 24.93 | 25.20 | 11.26K |
| 2024-10-14 | 24.84 | 24.97 | ↑$0.13 (0.52%) | 24.84 | 25.02 | 12.68K |
Create an account or log in to view more rows.
$BHFAL a comeback is always more fun than an all out win!!!!
$BHFAL another bear trap
$BHFAL jeez
$BHFAL beauty. Bag secured
$BHFAL Dip buyers are going to get wrecked
$BHFAL Good night bears!
$BHFAL time will come
$BHFAL just waiting ….
$BHFAL hi hi
$BHFAL every dip gets bought up.