Brighthouse Financial Inc (BHFAP) Historical Stock Data
22.48 ↑0.02 (0.09%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BHFAP is down -0.42% a day on average. There have been 10 days where Brighthouse Financial Inc closed green and 20 days where BHFAP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 22.35 | 22.48 | ↑$0.13 (0.58%) | 22.35 | 22.77 | 70.22K |
| 2024-12-19 | 22.50 | 22.46 | ↓$0.04 (-0.18%) | 22.01 | 22.50 | 55.56K |
| 2024-12-18 | 22.86 | 22.52 | ↓$0.34 (-1.49%) | 22.31 | 23.01 | 46.72K |
| 2024-12-17 | 22.66 | 22.86 | ↑$0.20 (0.88%) | 22.66 | 22.97 | 33.67K |
| 2024-12-16 | 22.85 | 22.64 | ↓$0.21 (-0.91%) | 22.34 | 22.85 | 47.95K |
| 2024-12-13 | 22.91 | 22.70 | ↓$0.21 (-0.91%) | 22.50 | 23.00 | 62.10K |
| 2024-12-12 | 23.21 | 22.95 | ↓$0.26 (-1.12%) | 22.85 | 23.21 | 38.03K |
| 2024-12-11 | 23.61 | 23.16 | ↓$0.45 (-1.91%) | 23.16 | 23.64 | 25.85K |
| 2024-12-10 | 23.33 | 23.34 | ↑$0.01 (0.04%) | 23.05 | 23.50 | 37.33K |
| 2024-12-09 | 23.99 | 23.64 | ↓$0.35 (-1.44%) | 23.58 | 23.99 | 32.11K |
| 2024-12-06 | 23.97 | 23.88 | ↓$0.09 (-0.38%) | 23.76 | 23.97 | 18.73K |
| 2024-12-05 | 23.88 | 23.92 | ↑$0.04 (0.17%) | 23.70 | 23.93 | 20.36K |
| 2024-12-04 | 23.52 | 23.77 | ↑$0.25 (1.06%) | 23.50 | 23.81 | 35.28K |
| 2024-12-03 | 23.63 | 23.54 | ↓$0.09 (-0.38%) | 23.50 | 23.75 | 33.44K |
| 2024-12-02 | 23.96 | 23.56 | ↓$0.40 (-1.69%) | 23.46 | 24.02 | 98.93K |
| 2024-11-29 | 23.94 | 23.88 | ↓$0.06 (-0.25%) | 23.69 | 24.22 | 85.65K |
| 2024-11-27 | 23.99 | 23.91 | ↓$0.08 (-0.33%) | 23.86 | 24.19 | 9.77K |
| 2024-11-26 | 24.00 | 23.79 | ↓$0.21 (-0.88%) | 23.66 | 24.18 | 26.40K |
| 2024-11-25 | 24.00 | 24.10 | ↑$0.10 (0.42%) | 23.97 | 24.21 | 19.61K |
| 2024-11-22 | 23.65 | 23.77 | ↑$0.12 (0.51%) | 23.58 | 23.84 | 16.38K |
| 2024-11-21 | 23.45 | 23.69 | ↑$0.24 (1.02%) | 23.33 | 23.77 | 20.70K |
| 2024-11-20 | 23.65 | 23.35 | ↓$0.30 (-1.27%) | 23.26 | 23.65 | 45.84K |
| 2024-11-19 | 24.34 | 23.73 | ↓$0.61 (-2.49%) | 23.59 | 24.34 | 37.61K |
| 2024-11-18 | 24.62 | 24.27 | ↓$0.35 (-1.42%) | 24.14 | 24.93 | 22.01K |
| 2024-11-15 | 24.03 | 24.55 | ↑$0.52 (2.17%) | 24.03 | 24.61 | 10.24K |
| 2024-11-14 | 24.54 | 24.38 | ↓$0.16 (-0.65%) | 24.33 | 24.55 | 11.11K |
| 2024-11-13 | 24.71 | 24.55 | ↓$0.16 (-0.65%) | 24.51 | 24.76 | 21.01K |
| 2024-11-12 | 24.81 | 24.68 | ↓$0.13 (-0.52%) | 24.55 | 24.99 | 31.24K |
| 2024-11-11 | 25.26 | 24.95 | ↓$0.31 (-1.23%) | 24.83 | 25.26 | 15.11K |
| 2024-11-08 | 25.24 | 25.38 | ↑$0.14 (0.55%) | 25.07 | 25.40 | 11.63K |
Create an account or log in to view more rows.
$BHFAP I like it
$BHFAP super bullish
$BHFAP lets see if it can hold the line
$BHFAP BULLS ALPHA
BEARS BETA
$BHFAP I'm not afraid.
I'm long
And I'm strong..........
$BHFAP this board is on fire
$BHFAP call the SEC
$BHFAP Fake dip news.
$BHFAP YALL READY????????
$BHFAP Futes looking great