Brighthouse Financial Inc (BHF) Historical Stock Data
50.00 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BHF is down -0.01% a day on average. There have been 18 days where Brighthouse Financial Inc closed green and 12 days where BHF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 50.11 | 50.00 | ↓$0.11 (-0.22%) | 49.28 | 50.45 | 321.08K |
| 2024-11-19 | 49.86 | 50.11 | ↑$0.25 (0.50%) | 49.54 | 50.59 | 324.83K |
| 2024-11-18 | 51.00 | 51.06 | ↑$0.06 (0.12%) | 50.47 | 51.36 | 383.15K |
| 2024-11-15 | 51.16 | 50.97 | ↓$0.19 (-0.37%) | 50.57 | 51.56 | 560.78K |
| 2024-11-14 | 51.75 | 51.09 | ↓$0.66 (-1.28%) | 50.54 | 52.00 | 359.99K |
| 2024-11-13 | 52.68 | 51.34 | ↓$1.34 (-2.54%) | 51.25 | 52.91 | 403.28K |
| 2024-11-12 | 52.19 | 52.48 | ↑$0.29 (0.56%) | 51.74 | 52.98 | 385.99K |
| 2024-11-11 | 51.00 | 52.24 | ↑$1.24 (2.43%) | 50.97 | 52.60 | 596K |
| 2024-11-08 | 52.90 | 50.51 | ↓$2.39 (-4.52%) | 50.48 | 53.24 | 626.14K |
| 2024-11-07 | 52.36 | 51.09 | ↓$1.27 (-2.43%) | 50.90 | 52.69 | 533.70K |
| 2024-11-06 | 51.10 | 52.91 | ↑$1.81 (3.54%) | 50.50 | 52.94 | 803.30K |
| 2024-11-05 | 47.29 | 47.31 | ↑$0.02 (0.04%) | 46.99 | 47.76 | 355.39K |
| 2024-11-04 | 47.69 | 47.46 | ↓$0.23 (-0.48%) | 46.92 | 48.10 | 408.26K |
| 2024-11-01 | 47.30 | 47.74 | ↑$0.44 (0.93%) | 47.30 | 48.34 | 415.80K |
| 2024-10-31 | 48.40 | 47.30 | ↓$1.10 (-2.27%) | 47.30 | 48.73 | 292.55K |
| 2024-10-30 | 48.22 | 48.69 | ↑$0.47 (0.97%) | 48.22 | 49.42 | 372.66K |
| 2024-10-29 | 48.67 | 48.22 | ↓$0.45 (-0.92%) | 48.21 | 49.42 | 385.30K |
| 2024-10-28 | 47.72 | 48.78 | ↑$1.06 (2.22%) | 47.72 | 48.93 | 338.96K |
| 2024-10-25 | 49.07 | 47.41 | ↓$1.66 (-3.38%) | 47.16 | 49.35 | 464.90K |
| 2024-10-24 | 48.65 | 48.92 | ↑$0.27 (0.55%) | 48.31 | 48.93 | 283.95K |
| 2024-10-23 | 48.37 | 48.55 | ↑$0.18 (0.37%) | 48.14 | 48.74 | 393.49K |
| 2024-10-22 | 48.34 | 48.37 | ↑$0.03 (0.06%) | 47.61 | 48.57 | 355.93K |
| 2024-10-21 | 49.10 | 48.51 | ↓$0.59 (-1.20%) | 48.39 | 49.36 | 540.97K |
| 2024-10-18 | 48.79 | 49.15 | ↑$0.36 (0.74%) | 48.48 | 49.26 | 488.34K |
| 2024-10-17 | 48.46 | 48.91 | ↑$0.45 (0.93%) | 47.97 | 49.06 | 416.14K |
| 2024-10-16 | 47.39 | 48.12 | ↑$0.73 (1.54%) | 47.26 | 48.29 | 451.08K |
| 2024-10-15 | 46.86 | 47.35 | ↑$0.49 (1.05%) | 46.41 | 47.86 | 489.19K |
| 2024-10-14 | 46.08 | 46.58 | ↑$0.50 (1.09%) | 46.03 | 46.67 | 242.52K |
| 2024-10-11 | 45.27 | 46.16 | ↑$0.89 (1.97%) | 45.27 | 46.20 | 273.60K |
| 2024-10-10 | 45.36 | 45.24 | ↓$0.12 (-0.26%) | 45.01 | 45.72 | 263.70K |
Create an account or log in to view more rows.
$BHF green is good
$BHF happy weekend!
$BHF watch this fly!!!!
$BHF HERE WE GO
$BHF let’s buy NOW!!!
$BHF i'm out of slaps for the day
$BHF Burn burn burn
$BHF Of course
$BHF let’s go!! Squeeze time
$BHF whelp. you win this round. goodluck