Brighthouse Financial Inc (BHFAP) Historical Stock Data
22.68 ↑0.14 (0.62%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BHFAP is down -0.24% a day on average. There have been 15 days where Brighthouse Financial Inc closed green and 15 days where BHFAP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 22.54 | 22.68 | ↑$0.14 (0.62%) | 22.53 | 22.91 | 38.98K |
| 2024-04-25 | 22.65 | 22.54 | ↓$0.11 (-0.49%) | 22.35 | 22.67 | 37.85K |
| 2024-04-24 | 22.96 | 22.89 | ↓$0.07 (-0.30%) | 22.58 | 22.96 | 21.79K |
| 2024-04-23 | 22.85 | 22.91 | ↑$0.06 (0.26%) | 22.76 | 23.10 | 32.62K |
| 2024-04-22 | 22.60 | 22.72 | ↑$0.12 (0.53%) | 22.60 | 23.16 | 8.59K |
| 2024-04-19 | 22.58 | 22.45 | ↓$0.13 (-0.58%) | 22.37 | 22.58 | 27.29K |
| 2024-04-18 | 22.95 | 22.37 | ↓$0.58 (-2.53%) | 22.35 | 22.95 | 28.63K |
| 2024-04-17 | 22.87 | 22.70 | ↓$0.17 (-0.76%) | 22.70 | 23.25 | 29.39K |
| 2024-04-16 | 22.28 | 22.64 | ↑$0.36 (1.62%) | 22.11 | 22.89 | 23.05K |
| 2024-04-15 | 23.22 | 22.49 | ↓$0.73 (-3.14%) | 22.33 | 23.22 | 44.62K |
| 2024-04-12 | 23.12 | 23.18 | ↑$0.06 (0.26%) | 23.01 | 23.29 | 17.23K |
| 2024-04-11 | 23.40 | 23.01 | ↓$0.39 (-1.67%) | 22.97 | 23.40 | 23.48K |
| 2024-04-10 | 24.00 | 23.56 | ↓$0.44 (-1.83%) | 23.30 | 24.12 | 40.02K |
| 2024-04-09 | 24.66 | 24.13 | ↓$0.53 (-2.15%) | 24.13 | 24.67 | 16.91K |
| 2024-04-08 | 24.60 | 24.26 | ↓$0.34 (-1.38%) | 24.20 | 24.63 | 20.38K |
| 2024-04-05 | 24.41 | 24.63 | ↑$0.22 (0.90%) | 24.40 | 24.80 | 39K |
| 2024-04-04 | 24.41 | 24.41 | ↑$0.00 (0.00%) | 24.33 | 24.61 | 14.81K |
| 2024-04-03 | 24.37 | 24.37 | ↑$0.01 (0.02%) | 24.30 | 24.64 | 19.03K |
| 2024-04-02 | 24.51 | 24.43 | ↓$0.08 (-0.33%) | 24.34 | 24.63 | 15K |
| 2024-04-01 | 24.22 | 24.67 | ↑$0.45 (1.86%) | 24.22 | 24.67 | 26.20K |
| 2024-03-28 | 24.64 | 24.39 | ↓$0.25 (-1.01%) | 24.20 | 24.75 | 37.94K |
| 2024-03-27 | 24.34 | 24.64 | ↑$0.31 (1.25%) | 24.30 | 24.65 | 31.39K |
| 2024-03-26 | 24.44 | 24.35 | ↓$0.09 (-0.37%) | 24.22 | 24.53 | 25.65K |
| 2024-03-25 | 24.65 | 24.31 | ↓$0.34 (-1.38%) | 24.28 | 24.65 | 28.90K |
| 2024-03-22 | 24.40 | 24.59 | ↑$0.20 (0.80%) | 24.36 | 24.62 | 25.80K |
| 2024-03-21 | 24.62 | 24.50 | ↓$0.11 (-0.47%) | 24.42 | 24.62 | 24.14K |
| 2024-03-20 | 24.36 | 24.44 | ↑$0.08 (0.33%) | 24.26 | 24.53 | 41.75K |
| 2024-03-19 | 24.13 | 24.38 | ↑$0.25 (1.04%) | 24.13 | 24.47 | 33.83K |
| 2024-03-18 | 24.24 | 24.27 | ↑$0.03 (0.12%) | 23.95 | 24.46 | 24.60K |
| 2024-03-15 | 23.80 | 24.18 | ↑$0.38 (1.60%) | 23.69 | 24.24 | 10.74K |
Create an account or log in to view more rows.
$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 !
$BHFAP we always finish green after a red week. Less go!
$BHFAP pump up the volume
$BHFAP is going to have a run next month