Brighthouse Financial Inc (BHF) Historical Stock Data
47.99 ↑1.36 (2.92%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BHF is down -0.38% a day on average. There have been 16 days where Brighthouse Financial Inc closed green and 14 days where BHF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 46.43 | 47.99 | ↑$1.56 (3.36%) | 46.43 | 48.14 | 0.91M |
| 2024-12-19 | 46.28 | 46.63 | ↑$0.35 (0.76%) | 46.28 | 47.16 | 331.88K |
| 2024-12-18 | 48.98 | 45.97 | ↓$3.01 (-6.15%) | 45.93 | 49.11 | 358.35K |
| 2024-12-17 | 49.43 | 48.96 | ↓$0.47 (-0.95%) | 48.78 | 49.50 | 371.03K |
| 2024-12-16 | 48.66 | 49.68 | ↑$1.02 (2.10%) | 48.52 | 49.74 | 310.12K |
| 2024-12-13 | 48.96 | 48.78 | ↓$0.18 (-0.37%) | 48.60 | 49.31 | 281.55K |
| 2024-12-12 | 48.74 | 48.96 | ↑$0.22 (0.45%) | 48.74 | 49.36 | 302.98K |
| 2024-12-11 | 48.50 | 48.52 | ↑$0.02 (0.04%) | 47.66 | 48.61 | 386.03K |
| 2024-12-10 | 49.83 | 48.45 | ↓$1.38 (-2.77%) | 47.79 | 49.92 | 387.33K |
| 2024-12-09 | 51.54 | 50.10 | ↓$1.44 (-2.79%) | 50.00 | 51.54 | 329.72K |
| 2024-12-06 | 51.36 | 51.04 | ↓$0.32 (-0.62%) | 50.46 | 51.51 | 242.69K |
| 2024-12-05 | 51.17 | 51.22 | ↑$0.05 (0.10%) | 51.08 | 51.63 | 334.16K |
| 2024-12-04 | 50.74 | 50.85 | ↑$0.11 (0.22%) | 50.18 | 51.01 | 335.93K |
| 2024-12-03 | 52.31 | 50.80 | ↓$1.51 (-2.89%) | 50.47 | 52.65 | 546.50K |
| 2024-12-02 | 52.21 | 52.38 | ↑$0.17 (0.33%) | 51.50 | 52.83 | 373.74K |
| 2024-11-29 | 52.83 | 52.27 | ↓$0.56 (-1.06%) | 52.20 | 53.04 | 151.24K |
| 2024-11-27 | 52.50 | 52.33 | ↓$0.17 (-0.32%) | 51.98 | 53.24 | 212.79K |
| 2024-11-26 | 52.39 | 52.42 | ↑$0.03 (0.06%) | 51.71 | 52.73 | 286.48K |
| 2024-11-25 | 52.16 | 52.82 | ↑$0.66 (1.27%) | 52.16 | 53.50 | 506.43K |
| 2024-11-22 | 50.29 | 51.74 | ↑$1.45 (2.88%) | 49.87 | 51.84 | 271.51K |
| 2024-11-21 | 50.30 | 50.45 | ↑$0.15 (0.30%) | 49.90 | 50.87 | 314.57K |
| 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 |
Create an account or log in to view more rows.
$BHF time to short this
$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