Brighthouse Financial Inc (BHF) Historical Stock Data
47.58 ↑0.64 (1.36%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BHF is up 0.23% a day on average. There have been 17 days where Brighthouse Financial Inc closed green and 13 days where BHF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 47.25 | 47.58 | ↑$0.33 (0.70%) | 47.08 | 47.89 | 260.66K |
| 2024-04-17 | 47.35 | 46.94 | ↓$0.41 (-0.87%) | 46.94 | 47.85 | 289.96K |
| 2024-04-16 | 46.77 | 47.35 | ↑$0.58 (1.24%) | 46.16 | 47.45 | 527.47K |
| 2024-04-15 | 48.54 | 46.98 | ↓$1.56 (-3.21%) | 46.97 | 49.08 | 319.35K |
| 2024-04-12 | 47.65 | 47.96 | ↑$0.31 (0.65%) | 47.55 | 48.24 | 459.58K |
| 2024-04-11 | 49.04 | 47.80 | ↓$1.24 (-2.53%) | 47.50 | 49.04 | 419.05K |
| 2024-04-10 | 49.37 | 49.06 | ↓$0.31 (-0.63%) | 48.56 | 49.78 | 368.13K |
| 2024-04-09 | 50.83 | 50.25 | ↓$0.58 (-1.14%) | 49.79 | 51.38 | 313.30K |
| 2024-04-08 | 51.42 | 51.08 | ↓$0.34 (-0.66%) | 51.05 | 51.73 | 267.48K |
| 2024-04-05 | 50.57 | 51.30 | ↑$0.73 (1.44%) | 50.57 | 51.53 | 410.94K |
| 2024-04-04 | 52.37 | 50.75 | ↓$1.62 (-3.09%) | 50.74 | 52.48 | 334.92K |
| 2024-04-03 | 50.54 | 51.49 | ↑$0.95 (1.88%) | 50.48 | 51.60 | 235.19K |
| 2024-04-02 | 51.08 | 50.74 | ↓$0.34 (-0.67%) | 50.70 | 51.55 | 414.82K |
| 2024-04-01 | 51.40 | 50.95 | ↓$0.45 (-0.88%) | 50.72 | 51.50 | 294.63K |
| 2024-03-28 | 51.33 | 51.54 | ↑$0.21 (0.41%) | 50.85 | 51.90 | 446.83K |
| 2024-03-27 | 49.89 | 51.19 | ↑$1.30 (2.61%) | 49.76 | 51.22 | 313.72K |
| 2024-03-26 | 49.04 | 49.49 | ↑$0.45 (0.92%) | 48.80 | 49.87 | 378.09K |
| 2024-03-25 | 47.64 | 49.03 | ↑$1.39 (2.92%) | 47.64 | 49.23 | 309.79K |
| 2024-03-22 | 49.27 | 47.64 | ↓$1.63 (-3.31%) | 47.58 | 49.27 | 445.12K |
| 2024-03-21 | 48.91 | 49.13 | ↑$0.22 (0.45%) | 48.49 | 49.60 | 402.81K |
| 2024-03-20 | 47.11 | 48.67 | ↑$1.56 (3.31%) | 47.11 | 48.69 | 395.64K |
| 2024-03-19 | 47.14 | 47.44 | ↑$0.30 (0.64%) | 46.91 | 47.88 | 501.33K |
| 2024-03-18 | 47.52 | 47.15 | ↓$0.37 (-0.78%) | 47.13 | 47.76 | 442.34K |
| 2024-03-15 | 47.15 | 47.58 | ↑$0.43 (0.91%) | 47.15 | 48.00 | 737.57K |
| 2024-03-14 | 47.77 | 47.09 | ↓$0.68 (-1.42%) | 46.66 | 47.77 | 363.72K |
| 2024-03-13 | 47.35 | 47.64 | ↑$0.29 (0.61%) | 47.35 | 47.97 | 373.73K |
| 2024-03-12 | 47.00 | 47.21 | ↑$0.21 (0.45%) | 46.58 | 47.22 | 344.06K |
| 2024-03-11 | 46.09 | 46.79 | ↑$0.70 (1.52%) | 46.00 | 47.08 | 348.45K |
| 2024-03-08 | 43.47 | 46.20 | ↑$2.73 (6.28%) | 43.47 | 46.90 | 420.23K |
| 2024-03-07 | 46.19 | 45.86 | ↓$0.33 (-0.71%) | 45.81 | 46.71 | 436.23K |
Create an account or log in to view more rows.
$BHF Burn burn burn
$BHF Of course
$BHF let’s go!! Squeeze time
$BHF whelp. you win this round. goodluck
$BHF we going up from here
$BHF love this stock!!!!
$BHF I’ll be buying more if this dips!
$BHF this sell-off is meh.
$BHF shorters eat my shit
$BHF let it ride