BHF - Brighthouse Financial, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 201933.9834.4833.6134.1634.16476,293
Jun 25, 201934.0936.0632.5333.6633.667,467,700
Jun 24, 201937.9438.6537.8038.1238.12659,100
Jun 21, 201938.4938.6437.9238.1138.111,821,800
Jun 20, 201938.5038.5837.6938.4538.451,276,700
Jun 19, 201938.5138.9837.8638.0038.001,197,500
Jun 18, 201937.7838.9637.6138.2438.241,169,800
Jun 17, 201938.2038.8337.5637.6537.65953,400
Jun 14, 201938.4438.5937.8538.4538.45495,700
Jun 13, 201938.6938.9438.1838.4638.461,275,700
Jun 12, 201939.1839.2038.2638.4238.421,223,700
Jun 11, 201939.1239.5639.0339.1939.191,656,000
Jun 10, 201938.2939.3338.2938.5438.541,426,700
Jun 07, 201937.2638.0637.1837.9637.961,546,600
Jun 06, 201936.8237.4536.6237.4337.431,226,100
Jun 05, 201937.8638.0536.3736.6936.691,395,900
Jun 04, 201936.7338.0036.7237.9937.991,130,500
Jun 03, 201935.3936.2235.1435.8935.891,874,400
May 31, 201936.3136.3135.3135.4935.49982,600
May 30, 201937.5838.3836.9537.1537.15672,800
May 29, 201936.7837.5336.4937.3737.37866,700
May 28, 201937.6938.0337.3337.3837.381,313,400
May 24, 201936.9437.8036.9037.7637.76778,500
May 23, 201937.4838.3036.2036.5636.561,202,200
May 22, 201938.3038.6138.0138.2338.23678,400
May 21, 201937.7339.0237.5638.7438.74839,200
May 20, 201937.1138.0137.1137.4237.42873,000
May 17, 201937.7638.2537.3837.4137.411,018,900
May 16, 201938.2839.0038.0138.3738.371,409,600
May 15, 201937.1037.8136.6537.7137.711,048,000
May 14, 201936.7738.0236.5237.8337.831,508,900
May 13, 201938.0838.5236.2636.5036.501,775,200
May 10, 201939.3139.7238.6839.3539.351,202,900
May 09, 201939.6240.1739.1239.7139.711,086,900
May 08, 201940.1041.3739.7440.2040.201,285,100
May 07, 201939.0141.6238.2240.1640.161,907,800
May 06, 201941.0743.2441.0242.8342.832,043,700
May 03, 201942.2542.7641.9342.2242.221,721,700
May 02, 201941.9442.5741.1041.8541.851,717,700
May 01, 201941.8542.6241.0441.9541.952,210,600
Apr 30, 201941.7942.0540.9741.7941.79876,700
Apr 29, 201941.1142.1540.8041.7941.791,359,900
Apr 26, 201940.1741.1240.0340.9740.971,176,800
Apr 25, 201940.0140.8039.8640.2940.29931,000
Apr 24, 201940.9040.9040.2140.2540.251,365,600
Apr 23, 201941.0141.4440.6041.1341.131,179,300
Apr 22, 201941.0041.2840.6641.0141.01620,500
Apr 18, 201941.3541.4940.8841.1941.191,649,300
Apr 17, 201941.9142.0841.1141.2241.221,385,900
Apr 16, 201940.5541.8040.5541.5741.571,634,600
Apr 15, 201939.9640.4439.7040.2740.272,570,100
Apr 12, 201940.2441.1339.5839.9839.981,832,200
Apr 11, 201938.9640.0138.9139.5339.531,119,100
Apr 10, 201938.2338.8037.9938.7338.731,116,400
Apr 09, 201938.3438.5037.5737.9837.981,370,500
Apr 08, 201937.7338.7337.7338.7138.711,569,500
Apr 05, 201937.7138.1437.5537.8237.821,400,900
Apr 04, 201936.6037.9236.3237.4837.481,938,400
Apr 03, 201937.3838.1036.9637.3037.304,041,500
Apr 02, 201937.9538.6936.6837.0737.0728,621,700
Apr 01, 201936.9638.7036.8238.2438.242,654,800
Mar 29, 201935.9436.4835.9236.2936.291,621,400
Mar 28, 201935.3435.7335.0135.5635.561,754,500
Mar 27, 201936.1036.6034.6935.2835.282,671,500
Mar 26, 201935.3436.2835.3135.9935.991,515,800
Mar 25, 201935.5135.8534.7034.9234.921,551,700
Mar 22, 201937.7437.8535.5035.5435.541,948,700
Mar 21, 201937.8238.2336.7738.1538.152,144,000
Mar 20, 201940.1340.6637.9538.0338.031,496,600
Mar 19, 201940.8441.0040.0340.1340.131,116,400
Mar 18, 201939.6841.0539.6840.5840.581,252,200
Mar 15, 201938.7739.7238.6639.5739.573,907,100
Mar 14, 201938.5938.9938.0938.7738.771,016,600
Mar 13, 201938.8338.8338.4438.5938.592,214,800
Mar 12, 201937.9538.6737.7138.6238.622,078,500
Mar 11, 201937.8838.4737.5737.7637.762,256,600
Mar 08, 201937.1037.7436.8537.6237.62874,900
Mar 07, 201938.3638.3637.3037.5337.531,973,200
Mar 06, 201939.4339.8338.6738.8038.80895,300
Mar 05, 201939.5739.6538.6339.4739.471,200,800
Mar 04, 201939.0840.2238.8039.4439.441,960,600
Mar 01, 201939.0539.6038.6938.9738.971,681,500
Feb 28, 201939.5339.9138.1138.7238.722,528,400
Feb 27, 201942.3242.5340.1940.9540.952,617,300
Feb 26, 201943.0843.8342.5942.6242.621,150,000
Feb 25, 201943.3544.1243.2543.4343.431,199,100
Feb 22, 201943.0943.4142.8243.0843.08823,000
Feb 21, 201943.4144.0142.9743.1643.161,276,300
Feb 20, 201942.8543.3842.3143.3443.34999,900
Feb 19, 201941.7542.9741.7542.7642.761,038,100
Feb 15, 201941.3641.9841.0841.9541.951,093,800
Feb 14, 201940.9841.3940.6240.9440.941,188,900
Feb 13, 201940.9741.5840.1741.3841.381,557,600
Feb 12, 201938.1940.7737.1440.6840.683,428,600
Feb 11, 201935.3535.8835.0235.7035.701,092,300
Feb 08, 201935.6835.9634.4535.2735.27913,800
Feb 07, 201936.9837.0735.3235.8535.851,032,300
Feb 06, 201937.3838.1337.1737.3537.35861,500
Feb 05, 201937.1937.6236.8937.4837.48721,200
Feb 04, 201937.4637.6136.9937.1237.12775,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...