Brighthouse Financial Inc... (BHFAL)
21.35
0.09 (0.42%)
At close: Mar 06, 2025, 10:55 AM
BHFAL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 21.28 | 21.47 | 21.26 | 21.28 | -0.05 | -0.23% | 28,892 |
| Mar 4, 2025 | 21.34 | 21.39 | 21.25 | 21.33 | 0.08 | 0.38% | 14,300 |
| Mar 3, 2025 | 21.18 | 21.54 | 21.18 | 21.25 | 0.08 | 0.38% | 34,003 |
| Feb 28, 2025 | 21.46 | 21.46 | 21.05 | 21.17 | -0.47 | -2.17% | 24,026 |
| Feb 27, 2025 | 21.65 | 21.85 | 21.51 | 21.64 | -0.17 | -0.78% | 14,016 |
| Feb 26, 2025 | 21.94 | 22.00 | 21.64 | 21.81 | 0.00 | 0.00% | 26,919 |
| Feb 25, 2025 | 22.05 | 22.10 | 21.80 | 21.81 | -0.07 | -0.32% | 64,818 |
| Feb 24, 2025 | 21.98 | 22.51 | 21.80 | 21.88 | 0.08 | 0.37% | 16,000 |
| Feb 21, 2025 | 21.80 | 21.92 | 21.80 | 21.80 | -0.03 | -0.14% | 11,000 |
| Feb 20, 2025 | 22.09 | 22.09 | 21.54 | 21.83 | -0.14 | -0.64% | 8,700 |
| Feb 19, 2025 | 22.08 | 22.30 | 21.70 | 21.97 | -0.10 | -0.45% | 10,540 |
| Feb 18, 2025 | 22.26 | 22.38 | 21.91 | 22.07 | -0.19 | -0.85% | 35,547 |
| Feb 14, 2025 | 22.01 | 22.47 | 22.01 | 22.26 | 0.24 | 1.09% | 16,627 |
| Feb 13, 2025 | 21.76 | 22.20 | 21.76 | 22.02 | 0.17 | 0.78% | 24,500 |
| Feb 12, 2025 | 21.70 | 21.90 | 21.52 | 21.85 | -0.08 | -0.36% | 24,814 |
| Feb 11, 2025 | 21.70 | 21.95 | 21.52 | 21.93 | 0.13 | 0.60% | 30,200 |
| Feb 10, 2025 | 21.43 | 22.05 | 21.43 | 21.80 | 0.61 | 2.88% | 71,615 |
| Feb 7, 2025 | 21.40 | 21.56 | 21.05 | 21.19 | -0.26 | -1.21% | 29,300 |
| Feb 6, 2025 | 21.74 | 21.94 | 21.12 | 21.45 | -0.17 | -0.79% | 22,524 |
| Feb 5, 2025 | 21.32 | 22.02 | 21.32 | 21.62 | 0.37 | 1.74% | 29,121 |
| Feb 4, 2025 | 21.01 | 21.49 | 21.01 | 21.25 | 0.19 | 0.90% | 13,600 |
| Feb 3, 2025 | 21.28 | 21.49 | 20.65 | 21.06 | -0.15 | -0.71% | 40,800 |
| Jan 31, 2025 | 22.26 | 22.39 | 21.21 | 21.21 | -1.08 | -4.85% | 251,013 |
| Jan 30, 2025 | 22.25 | 22.53 | 22.10 | 22.29 | 0.07 | 0.32% | 26,732 |
| Jan 29, 2025 | 22.62 | 23.23 | 22.00 | 22.22 | -0.72 | -3.14% | 55,102 |
| Jan 28, 2025 | 23.32 | 23.88 | 21.98 | 22.94 | -0.81 | -3.41% | 52,600 |
| Jan 27, 2025 | 23.52 | 24.00 | 22.89 | 23.75 | 0.17 | 0.72% | 16,215 |
| Jan 24, 2025 | 23.32 | 23.75 | 22.84 | 23.58 | 0.14 | 0.60% | 10,228 |
| Jan 23, 2025 | 23.20 | 23.71 | 22.99 | 23.44 | 0.07 | 0.30% | 28,500 |
| Jan 22, 2025 | 23.34 | 24.05 | 23.26 | 23.37 | -0.23 | -0.97% | 14,625 |
| Jan 21, 2025 | 23.03 | 23.81 | 23.03 | 23.60 | 0.40 | 1.72% | 25,400 |
| Jan 17, 2025 | 23.45 | 23.70 | 23.02 | 23.20 | -0.20 | -0.85% | 3,900 |
| Jan 16, 2025 | 23.05 | 24.00 | 23.05 | 23.40 | 0.26 | 1.12% | 50,500 |
| Jan 15, 2025 | 22.54 | 23.14 | 22.54 | 23.14 | 0.77 | 3.44% | 15,500 |
| Jan 14, 2025 | 22.52 | 22.61 | 22.31 | 22.37 | -0.04 | -0.18% | 7,102 |
| Jan 13, 2025 | 23.01 | 23.01 | 22.16 | 22.41 | -0.71 | -3.07% | 22,800 |
| Jan 10, 2025 | 23.50 | 23.62 | 23.01 | 23.12 | -0.39 | -1.66% | 20,700 |
| Jan 8, 2025 | 23.46 | 23.66 | 23.25 | 23.51 | 0.01 | 0.04% | 25,145 |
| Jan 7, 2025 | 24.12 | 24.39 | 23.50 | 23.50 | -0.79 | -3.25% | 17,200 |
| Jan 6, 2025 | 23.98 | 24.37 | 23.96 | 24.29 | 0.20 | 0.83% | 11,900 |
| Jan 3, 2025 | 23.74 | 24.09 | 23.63 | 24.09 | 0.21 | 0.88% | 7,848 |
| Jan 2, 2025 | 23.56 | 24.22 | 23.56 | 23.88 | 0.38 | 1.62% | 34,932 |
| Dec 31, 2024 | 23.32 | 23.59 | 23.06 | 23.50 | 0.18 | 0.77% | 178,534 |
| Dec 30, 2024 | 23.11 | 23.51 | 23.08 | 23.32 | -0.11 | -0.47% | 46,532 |
| Dec 27, 2024 | 24.11 | 24.11 | 23.38 | 23.43 | -0.59 | -2.46% | 39,505 |
| Dec 26, 2024 | 23.86 | 24.20 | 23.86 | 24.02 | 0.17 | 0.71% | 13,600 |
| Dec 24, 2024 | 23.87 | 24.57 | 23.70 | 23.85 | -0.22 | -0.91% | 12,400 |
| Dec 23, 2024 | 24.49 | 24.49 | 23.98 | 24.07 | -0.23 | -0.95% | 15,844 |
| Dec 20, 2024 | 23.97 | 24.36 | 23.97 | 24.30 | 0.35 | 1.46% | 15,500 |
| Dec 19, 2024 | 23.92 | 24.03 | 23.72 | 23.95 | -0.12 | -0.50% | 27,922 |