NasdaqGS - Delayed Quote USD

Brighthouse Financial, Inc. (BHFAL)

22.70 +0.10 (+0.44%)
At close: April 26 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 22.70 22.77 22.60 22.70 22.70 21,200
Apr 25, 2024 22.65 22.69 22.14 22.60 22.60 14,200
Apr 24, 2024 22.70 22.90 22.57 22.90 22.90 24,600
Apr 23, 2024 22.71 23.00 22.70 22.96 22.96 43,400
Apr 22, 2024 22.77 23.23 22.69 22.78 22.78 60,500
Apr 19, 2024 22.74 22.80 22.51 22.77 22.77 30,900
Apr 18, 2024 22.71 23.10 22.48 23.10 23.10 17,600
Apr 17, 2024 22.70 23.34 22.37 22.81 22.81 14,600
Apr 16, 2024 22.50 22.81 22.32 22.80 22.80 23,700
Apr 15, 2024 22.85 22.98 22.51 22.66 22.66 31,200
Apr 12, 2024 22.86 23.43 22.71 22.98 22.98 15,400
Apr 11, 2024 22.96 23.01 22.52 22.94 22.94 40,700
Apr 10, 2024 23.00 23.12 22.71 23.10 23.10 53,100
Apr 9, 2024 23.05 23.38 23.05 23.28 23.28 38,400
Apr 8, 2024 23.12 23.22 23.12 23.16 23.16 4,100
Apr 5, 2024 23.15 23.32 23.15 23.28 23.28 10,200
Apr 4, 2024 23.25 23.31 23.09 23.24 23.24 19,100
Apr 3, 2024 23.03 23.24 22.90 22.97 22.97 13,300
Apr 2, 2024 22.88 23.18 22.85 23.05 23.05 9,000
Apr 1, 2024 22.99 23.36 22.90 23.21 23.21 24,900
Mar 28, 2024 23.33 23.58 22.85 22.92 22.92 29,800
Mar 27, 2024 23.23 23.56 23.20 23.45 23.45 23,600
Mar 26, 2024 23.28 23.53 23.09 23.37 23.37 30,200
Mar 25, 2024 23.44 23.58 23.37 23.44 23.44 12,200
Mar 22, 2024 23.37 23.58 23.37 23.47 23.47 12,600
Mar 21, 2024 23.55 23.55 23.06 23.42 23.42 17,600
Mar 20, 2024 23.10 23.48 23.07 23.36 23.36 18,600
Mar 19, 2024 23.00 23.27 22.92 23.22 23.22 31,100
Mar 18, 2024 22.97 23.15 22.96 23.13 23.13 15,800
Mar 15, 2024 22.93 23.14 22.59 23.00 23.00 24,000
Mar 14, 2024 22.88 23.08 22.65 22.79 22.79 67,000
Mar 13, 2024 22.95 23.15 22.83 23.04 23.04 24,300
Mar 12, 2024 23.00 23.20 22.58 23.06 23.06 32,600
Mar 11, 2024 22.99 23.10 22.76 23.06 23.06 9,800
Mar 8, 2024 23.02 23.09 22.96 23.09 23.09 10,800
Mar 7, 2024 22.77 23.12 22.74 22.96 22.96 12,700
Mar 6, 2024 22.70 22.94 22.53 22.81 22.81 67,000
Mar 5, 2024 22.70 22.85 22.60 22.69 22.69 34,600
Mar 4, 2024 23.05 23.52 22.55 22.71 22.71 12,300
Mar 1, 2024 22.98 23.20 22.77 23.01 23.01 18,600
Feb 29, 2024 0.39 Dividend
Feb 29, 2024 23.18 23.19 22.88 22.90 22.90 38,100
Feb 28, 2024 23.20 23.59 23.02 23.33 22.94 21,400
Feb 27, 2024 23.31 23.64 23.18 23.60 23.20 20,700
Feb 26, 2024 23.60 23.60 23.26 23.56 23.17 11,600
Feb 23, 2024 22.96 23.76 22.96 23.69 23.29 21,300
Feb 22, 2024 22.85 23.45 22.66 23.06 22.67 24,900
Feb 21, 2024 22.95 23.13 22.77 22.77 22.39 14,200
Feb 20, 2024 23.00 23.30 22.83 23.10 22.71 22,300
Feb 16, 2024 23.10 23.33 22.86 23.00 22.61 20,200
Feb 15, 2024 23.21 23.52 23.10 23.31 22.92 13,800
Feb 14, 2024 23.21 23.37 22.75 23.10 22.71 18,400
Feb 13, 2024 23.45 23.49 22.73 23.31 22.92 30,600
Feb 12, 2024 23.64 23.90 23.61 23.80 23.40 33,200
Feb 9, 2024 23.24 23.58 23.19 23.55 23.16 20,800
Feb 8, 2024 23.24 23.41 23.00 23.41 23.02 23,000
Feb 7, 2024 23.07 23.21 22.82 23.05 22.66 16,200
Feb 6, 2024 22.61 23.08 22.61 22.90 22.52 17,900
Feb 5, 2024 23.11 23.11 22.80 23.01 22.62 23,100
Feb 2, 2024 23.34 23.36 22.95 23.30 22.91 9,700
Feb 1, 2024 23.23 23.40 22.75 23.20 22.81 25,200
Jan 31, 2024 23.15 23.35 22.98 23.26 22.87 26,100
Jan 30, 2024 23.10 23.21 23.00 23.07 22.68 23,600
Jan 29, 2024 23.23 23.23 23.05 23.17 22.78 20,400
Jan 26, 2024 22.93 23.19 22.90 23.08 22.69 30,000
Jan 25, 2024 22.59 22.97 22.50 22.97 22.59 23,000
Jan 24, 2024 22.38 22.58 22.29 22.50 22.12 27,500
Jan 23, 2024 22.33 22.42 22.26 22.28 21.91 15,400
Jan 22, 2024 22.04 22.36 21.90 22.26 21.89 23,200
Jan 19, 2024 21.77 22.02 21.59 22.02 21.65 16,500
Jan 18, 2024 21.92 22.03 21.57 21.70 21.34 29,000
Jan 17, 2024 21.80 22.05 21.80 21.92 21.55 10,100
Jan 16, 2024 22.08 22.11 21.90 21.97 21.60 20,200
Jan 12, 2024 21.90 22.14 21.90 22.08 21.71 4,100
Jan 11, 2024 21.84 22.00 21.80 21.96 21.59 20,500
Jan 10, 2024 21.99 22.08 21.84 21.84 21.47 14,600
Jan 9, 2024 21.70 21.96 21.60 21.83 21.46 21,800
Jan 8, 2024 21.50 21.74 21.50 21.72 21.36 18,200
Jan 5, 2024 21.52 21.71 21.41 21.45 21.09 20,200
Jan 4, 2024 21.49 21.85 21.40 21.52 21.16 20,500
Jan 3, 2024 21.80 21.80 21.51 21.51 21.15 21,600
Jan 2, 2024 21.71 21.84 21.52 21.73 21.37 13,800
Dec 29, 2023 21.56 21.79 21.40 21.75 21.39 56,100
Dec 28, 2023 21.85 22.09 21.68 21.68 21.32 41,600
Dec 27, 2023 21.73 21.86 21.63 21.83 21.46 31,300
Dec 26, 2023 21.55 21.75 21.50 21.67 21.31 31,600
Dec 22, 2023 21.66 21.66 21.37 21.53 21.17 43,100
Dec 21, 2023 21.73 21.74 21.51 21.65 21.29 26,300
Dec 20, 2023 21.80 21.90 21.27 21.60 21.24 39,800
Dec 19, 2023 21.66 21.88 21.61 21.70 21.34 17,800
Dec 18, 2023 21.88 21.88 21.54 21.70 21.34 27,700
Dec 15, 2023 21.87 21.90 21.50 21.71 21.35 26,600
Dec 14, 2023 21.45 21.94 21.45 21.80 21.43 41,200
Dec 13, 2023 20.84 21.48 20.76 21.29 20.93 44,300
Dec 12, 2023 20.70 20.88 20.63 20.75 20.40 38,500
Dec 11, 2023 20.72 20.85 20.38 20.64 20.29 25,800
Dec 8, 2023 20.96 21.10 20.68 20.81 20.46 24,100
Dec 7, 2023 21.22 21.50 21.00 21.07 20.72 27,000
Dec 6, 2023 21.44 21.65 21.04 21.16 20.81 32,300
Dec 5, 2023 21.50 21.72 21.30 21.48 21.12 23,500
Dec 4, 2023 21.50 21.76 21.26 21.48 21.12 19,600
Dec 1, 2023 21.13 21.79 21.13 21.68 21.32 30,600
Nov 30, 2023 0.39 Dividend
Nov 30, 2023 21.05 21.47 21.03 21.26 20.90 61,400
Nov 29, 2023 21.09 21.46 21.00 21.31 20.57 27,000
Nov 28, 2023 20.89 21.14 20.85 20.95 20.22 24,800
Nov 27, 2023 20.69 21.15 20.69 20.90 20.17 16,500
Nov 24, 2023 20.59 20.89 20.59 20.69 19.97 6,700
Nov 22, 2023 21.07 21.07 20.58 20.71 19.99 26,100
Nov 21, 2023 21.06 21.34 20.78 20.90 20.17 22,000
Nov 20, 2023 21.01 21.34 21.01 21.23 20.49 27,600
Nov 17, 2023 21.00 21.33 21.00 21.05 20.32 26,900
Nov 16, 2023 20.70 21.13 20.70 21.07 20.34 29,500
Nov 15, 2023 20.59 20.96 20.52 20.88 20.15 16,300
Nov 14, 2023 20.67 20.92 20.43 20.66 19.94 40,400
Nov 13, 2023 19.95 20.31 19.95 20.26 19.55 19,300
Nov 10, 2023 19.85 20.26 19.64 20.06 19.36 31,800
Nov 9, 2023 20.32 20.34 19.59 19.78 19.09 34,700
Nov 8, 2023 20.25 20.55 20.21 20.45 19.74 30,000
Nov 7, 2023 20.71 20.76 20.01 20.24 19.54 36,000
Nov 6, 2023 20.77 21.12 20.70 20.88 20.15 16,200
Nov 3, 2023 20.63 21.08 20.59 20.95 20.22 27,200
Nov 2, 2023 20.39 20.90 20.39 20.58 19.86 30,100
Nov 1, 2023 19.76 20.24 19.72 20.02 19.32 29,800
Oct 31, 2023 19.44 19.68 19.24 19.60 18.92 42,700
Oct 30, 2023 19.57 19.59 19.10 19.39 18.72 27,200
Oct 27, 2023 20.22 20.64 19.40 19.56 18.88 22,300
Oct 26, 2023 20.24 20.52 20.02 20.10 19.40 3,900
Oct 25, 2023 20.55 20.55 20.15 20.29 19.58 5,500
Oct 24, 2023 20.55 21.04 20.08 20.37 19.66 16,200
Oct 23, 2023 20.55 21.60 20.49 20.49 19.78 17,800
Oct 20, 2023 20.51 20.63 20.50 20.54 19.83 13,400
Oct 19, 2023 20.92 21.11 20.52 20.69 19.97 15,200
Oct 18, 2023 20.86 20.96 20.67 20.85 20.12 10,300
Oct 17, 2023 21.30 21.51 21.02 21.02 20.29 8,700
Oct 16, 2023 21.60 21.79 21.45 21.65 20.90 21,700
Oct 13, 2023 22.23 22.23 21.56 21.62 20.87 15,700
Oct 12, 2023 22.80 22.80 22.14 22.20 21.43 9,400
Oct 11, 2023 22.62 23.00 22.57 22.84 22.05 6,100
Oct 10, 2023 22.35 22.69 22.26 22.59 21.80 5,500
Oct 9, 2023 22.25 22.38 22.25 22.33 21.55 3,400
Oct 6, 2023 22.18 22.39 22.03 22.24 21.47 7,500
Oct 5, 2023 22.31 22.53 22.20 22.31 21.53 27,000
Oct 4, 2023 22.37 22.87 22.34 22.34 21.56 16,400
Oct 3, 2023 22.75 23.39 22.33 22.38 21.60 17,700
Oct 2, 2023 23.25 23.39 22.77 22.99 22.19 5,700
Sep 29, 2023 23.29 23.50 23.02 23.49 22.67 62,700
Sep 28, 2023 22.77 23.20 22.76 22.98 22.18 12,400
Sep 27, 2023 22.98 23.20 22.62 22.93 22.13 17,300
Sep 26, 2023 23.05 23.29 22.98 23.00 22.20 14,400
Sep 25, 2023 22.83 23.44 22.83 23.31 22.50 8,400
Sep 22, 2023 22.59 23.36 22.59 23.35 22.54 8,900
Sep 21, 2023 22.57 23.48 22.57 23.08 22.28 7,900
Sep 20, 2023 23.75 23.87 23.31 23.41 22.60 8,800
Sep 19, 2023 23.30 23.65 23.15 23.45 22.63 11,600
Sep 18, 2023 22.99 23.72 22.99 23.40 22.59 7,700
Sep 15, 2023 23.42 23.89 23.20 23.60 22.78 20,700
Sep 14, 2023 22.75 23.39 22.42 23.39 22.58 14,100
Sep 13, 2023 22.83 22.86 22.38 22.70 21.91 10,800
Sep 12, 2023 22.63 22.74 22.21 22.55 21.77 13,200
Sep 11, 2023 23.20 23.20 22.61 22.61 21.82 11,400
Sep 8, 2023 23.04 23.15 22.85 22.97 22.17 9,600
Sep 7, 2023 22.87 23.03 22.72 23.03 22.23 5,500
Sep 6, 2023 22.38 23.15 22.38 22.88 22.08 21,100
Sep 5, 2023 22.99 23.13 22.85 22.85 22.05 6,700
Sep 1, 2023 23.00 23.46 23.00 23.25 22.44 3,300
Aug 31, 2023 0.39 Dividend
Aug 31, 2023 22.59 23.28 22.45 23.25 22.44 40,500
Aug 30, 2023 22.83 23.01 22.62 22.82 21.65 14,300
Aug 29, 2023 23.11 23.11 22.70 22.86 21.69 22,600
Aug 28, 2023 23.40 23.40 23.00 23.00 21.82 5,700
Aug 25, 2023 22.80 23.41 22.76 23.27 22.08 8,700
Aug 24, 2023 23.03 23.40 23.01 23.01 21.83 5,300
Aug 23, 2023 22.52 23.29 22.52 23.20 22.01 5,800
Aug 22, 2023 22.61 23.01 22.52 23.01 21.83 9,500
Aug 21, 2023 22.65 23.45 22.51 22.67 21.51 11,000
Aug 18, 2023 23.07 23.07 22.32 22.65 21.49 5,000
Aug 17, 2023 22.93 23.21 22.45 22.74 21.57 8,500
Aug 16, 2023 23.20 23.32 22.67 23.10 21.91 13,500
Aug 15, 2023 23.65 23.65 23.39 23.39 22.19 6,300
Aug 14, 2023 23.89 23.89 23.38 23.38 22.18 5,000
Aug 11, 2023 23.46 23.55 23.40 23.50 22.29 8,700
Aug 10, 2023 23.51 23.89 23.51 23.69 22.47 15,100
Aug 9, 2023 23.56 23.87 23.44 23.60 22.39 5,300
Aug 8, 2023 23.39 24.18 23.39 23.80 22.58 3,000
Aug 7, 2023 23.18 23.98 23.18 23.56 22.35 3,100
Aug 4, 2023 23.43 23.57 23.15 23.15 21.96 2,500
Aug 3, 2023 23.52 23.98 23.22 23.46 22.26 11,800
Aug 2, 2023 23.55 23.74 23.40 23.74 22.52 3,100
Aug 1, 2023 23.96 24.10 23.47 23.97 22.74 7,500
Jul 31, 2023 23.94 24.25 23.85 24.22 22.98 25,100
Jul 28, 2023 23.81 23.93 23.68 23.90 22.67 10,000
Jul 27, 2023 22.92 23.90 22.91 23.87 22.64 39,700
Jul 26, 2023 22.70 23.07 22.44 23.02 21.84 17,800
Jul 25, 2023 22.60 22.63 22.36 22.60 21.44 7,900
Jul 24, 2023 22.58 22.82 22.33 22.49 21.34 12,100
Jul 21, 2023 22.50 22.78 22.50 22.63 21.47 8,600
Jul 20, 2023 22.74 22.74 22.32 22.51 21.35 8,100
Jul 19, 2023 22.41 22.76 22.37 22.74 21.57 14,000
Jul 18, 2023 22.50 22.54 22.20 22.54 21.38 20,000
Jul 17, 2023 22.59 22.59 22.04 22.09 20.96 12,400
Jul 14, 2023 22.58 22.72 22.39 22.43 21.28 9,000
Jul 13, 2023 22.62 22.74 22.50 22.73 21.56 8,100
Jul 12, 2023 22.48 22.66 22.40 22.48 21.33 16,700
Jul 11, 2023 22.24 22.41 22.01 22.35 21.20 13,700
Jul 10, 2023 22.33 22.43 22.20 22.26 21.12 10,200
Jul 7, 2023 22.13 22.49 22.13 22.37 21.22 7,200
Jul 6, 2023 22.44 22.44 21.76 22.25 21.11 23,400
Jul 5, 2023 22.49 22.81 22.38 22.49 21.34 9,300
Jul 3, 2023 22.16 22.59 22.16 22.59 21.43 6,700
Jun 30, 2023 22.36 22.73 22.10 22.16 21.02 65,600
Jun 29, 2023 22.48 23.04 22.19 22.39 21.24 14,300
Jun 28, 2023 22.85 22.88 22.50 22.59 21.43 22,400
Jun 27, 2023 23.30 23.30 22.85 22.85 21.68 16,400
Jun 26, 2023 23.00 23.39 22.72 23.39 22.19 8,600
Jun 23, 2023 22.81 23.07 22.81 23.07 21.89 5,100
Jun 22, 2023 22.71 23.31 22.70 23.07 21.89 17,100
Jun 21, 2023 22.74 23.19 22.70 22.72 21.55 20,700
Jun 20, 2023 23.00 23.00 22.50 22.88 21.71 8,800
Jun 16, 2023 23.32 23.36 22.84 22.84 21.67 14,900
Jun 15, 2023 23.25 23.40 22.79 23.04 21.86 17,000
Jun 14, 2023 23.24 23.24 22.75 23.02 21.84 7,700
Jun 13, 2023 23.72 23.72 23.26 23.40 22.20 16,700
Jun 12, 2023 23.61 23.90 23.21 23.21 22.02 15,200
Jun 9, 2023 23.73 23.90 23.31 23.48 22.27 6,900
Jun 8, 2023 23.75 23.99 23.25 23.90 22.67 11,300
Jun 7, 2023 24.12 24.12 23.75 24.00 22.77 6,400
Jun 6, 2023 23.84 24.25 23.84 24.12 22.88 13,600
Jun 5, 2023 24.00 24.25 23.70 24.00 22.77 14,800
Jun 2, 2023 23.77 24.25 23.36 24.23 22.99 28,700
Jun 1, 2023 24.15 24.25 23.59 24.22 22.98 10,800
May 31, 2023 0.39 Dividend
May 31, 2023 23.56 24.25 23.08 24.25 23.01 77,800
May 30, 2023 23.56 24.09 23.47 23.79 22.20 15,200
May 26, 2023 23.50 23.88 23.26 23.84 22.24 10,800
May 25, 2023 23.12 23.87 22.97 23.50 21.93 6,100
May 24, 2023 22.89 23.70 22.89 23.64 22.06 5,000
May 23, 2023 23.28 23.48 23.05 23.37 21.81 13,700
May 22, 2023 23.12 23.37 22.79 23.36 21.80 7,100
May 19, 2023 23.40 23.42 22.95 23.04 21.50 13,400
May 18, 2023 23.10 23.46 22.52 23.35 21.79 12,200
May 17, 2023 22.70 23.50 22.04 23.25 21.69 18,700
May 16, 2023 22.19 22.58 21.82 22.58 21.07 19,400
May 15, 2023 22.10 22.21 21.62 22.17 20.69 6,000
May 12, 2023 21.93 22.47 21.75 22.11 20.63 14,600
May 11, 2023 21.75 22.00 21.16 21.85 20.39 27,500
May 10, 2023 21.84 21.99 21.41 21.63 20.18 9,000
May 9, 2023 21.63 21.72 20.99 21.72 20.27 19,600
May 8, 2023 22.18 22.76 21.76 21.76 20.30 13,700
May 5, 2023 21.30 22.31 20.52 21.95 20.48 19,300
May 4, 2023 22.48 22.48 20.98 21.02 19.61 26,400
May 3, 2023 23.46 23.46 22.66 22.67 21.15 10,100
May 2, 2023 23.70 24.12 23.08 23.28 21.72 12,600
May 1, 2023 24.07 24.25 23.70 24.00 22.39 15,300
Apr 28, 2023 23.95 24.25 23.74 24.19 22.57 50,700
Apr 27, 2023 23.71 24.19 23.71 24.15 22.53 11,100