Brighthouse Financial Inc (BHFAL) Historical Stock Data
24.30 ↑0.35 (1.46%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BHFAL is down -0.06% a day on average. There have been 14 days where Brighthouse Financial Inc closed green and 16 days where BHFAL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 23.97 | 24.30 | ↑$0.33 (1.38%) | 23.97 | 24.36 | 14.03K |
| 2024-12-19 | 23.92 | 23.95 | ↑$0.03 (0.13%) | 23.72 | 24.03 | 27.89K |
| 2024-12-18 | 24.06 | 24.07 | ↑$0.01 (0.04%) | 24.06 | 24.27 | 70.82K |
| 2024-12-17 | 24.01 | 24.08 | ↑$0.07 (0.29%) | 24.00 | 24.22 | 22.55K |
| 2024-12-16 | 24.64 | 24.12 | ↓$0.52 (-2.11%) | 24.10 | 24.64 | 17.41K |
| 2024-12-13 | 24.45 | 24.15 | ↓$0.30 (-1.23%) | 24.10 | 24.45 | 13.61K |
| 2024-12-12 | 24.58 | 24.50 | ↓$0.08 (-0.33%) | 24.23 | 24.61 | 24.19K |
| 2024-12-11 | 24.73 | 24.60 | ↓$0.13 (-0.53%) | 24.48 | 24.73 | 9.67K |
| 2024-12-10 | 24.69 | 24.67 | ↓$0.02 (-0.08%) | 24.50 | 24.80 | 25.38K |
| 2024-12-09 | 24.58 | 24.60 | ↑$0.02 (0.08%) | 24.52 | 24.64 | 14.28K |
| 2024-12-06 | 24.56 | 24.64 | ↑$0.08 (0.33%) | 24.51 | 24.66 | 25.84K |
| 2024-12-05 | 24.20 | 24.41 | ↑$0.21 (0.87%) | 24.20 | 24.53 | 19.20K |
| 2024-12-04 | 24.09 | 24.28 | ↑$0.19 (0.79%) | 24.07 | 24.45 | 11.05K |
| 2024-12-03 | 24.01 | 24.19 | ↑$0.17 (0.73%) | 23.98 | 24.31 | 18.06K |
| 2024-12-02 | 24.21 | 24.09 | ↓$0.12 (-0.50%) | 24.05 | 24.81 | 16.09K |
| 2024-11-29 | 24.20 | 24.45 | ↑$0.25 (1.03%) | 24.17 | 24.78 | 45.76K |
| 2024-11-27 | 24.66 | 24.57 | ↓$0.09 (-0.36%) | 24.51 | 24.75 | 23.53K |
| 2024-11-26 | 24.66 | 24.52 | ↓$0.14 (-0.57%) | 24.48 | 24.75 | 11.06K |
| 2024-11-25 | 24.70 | 24.75 | ↑$0.05 (0.20%) | 24.65 | 24.84 | 32.18K |
| 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 |
Create an account or log in to view more rows.
$BHFAL who loaded up??
$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