Brighthouse Financial Inc (BHFAP) Historical Stock Data
23.35 ↓0.38 (-1.60%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BHFAP is down -0.14% a day on average. There have been 11 days where Brighthouse Financial Inc closed green and 19 days where BHFAP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 25.07 | 25.04 | ↓$0.03 (-0.12%) | 25.00 | 25.14 | 5.50K |
| 2024-11-06 | 24.96 | 24.97 | ↑$0.01 (0.04%) | 24.96 | 25.18 | 7.37K |
| 2024-11-05 | 24.73 | 25.18 | ↑$0.45 (1.83%) | 24.73 | 25.20 | 30.65K |
| 2024-11-04 | 24.99 | 24.96 | ↓$0.03 (-0.12%) | 24.84 | 25.00 | 14.90K |
| 2024-11-01 | 24.76 | 24.83 | ↑$0.07 (0.28%) | 24.70 | 24.95 | 19.28K |
| 2024-10-31 | 24.96 | 24.80 | ↓$0.16 (-0.64%) | 24.79 | 25.12 | 37.72K |
| 2024-10-30 | 24.86 | 25.11 | ↑$0.24 (0.97%) | 24.86 | 25.11 | 15.63K |
| 2024-10-29 | 24.78 | 24.75 | ↓$0.03 (-0.13%) | 24.73 | 24.80 | 9.90K |
| 2024-10-28 | 24.88 | 24.87 | ↓$0.01 (-0.04%) | 24.64 | 24.89 | 19.33K |
| 2024-10-25 | 24.67 | 24.86 | ↑$0.19 (0.77%) | 24.67 | 24.86 | 16.25K |
| 2024-10-24 | 24.58 | 24.57 | ↓$0.01 (-0.04%) | 24.57 | 24.80 | 9.42K |
| 2024-10-23 | 24.85 | 24.57 | ↓$0.27 (-1.11%) | 24.41 | 24.85 | 23.97K |
| 2024-10-22 | 24.90 | 24.83 | ↓$0.07 (-0.28%) | 24.65 | 24.90 | 13.43K |
| 2024-10-21 | 24.95 | 24.80 | ↓$0.15 (-0.60%) | 24.62 | 24.95 | 24.57K |
| 2024-10-18 | 25.13 | 25.00 | ↓$0.13 (-0.50%) | 24.95 | 25.13 | 12.95K |
| 2024-10-17 | 25.01 | 25.01 | ↑$0.00 (0.00%) | 24.83 | 25.07 | 12.03K |
| 2024-10-16 | 25.25 | 25.01 | ↓$0.24 (-0.95%) | 24.90 | 25.35 | 49.51K |
| 2024-10-15 | 25.14 | 25.22 | ↑$0.08 (0.32%) | 25.14 | 25.51 | 12.27K |
| 2024-10-14 | 25.02 | 25.24 | ↑$0.22 (0.88%) | 24.94 | 25.24 | 11.51K |
| 2024-10-11 | 24.93 | 25.15 | ↑$0.22 (0.88%) | 24.85 | 25.15 | 7.97K |
| 2024-10-10 | 24.86 | 24.85 | ↓$0.01 (-0.04%) | 24.66 | 24.99 | 17.41K |
Create an account or log in to view more rows.
$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
$BHFAP how long until we take off?
$BHFAP Algorithms are playing games
$BHFAP gap it slap it ask it !