Brighthouse Financial Inc (BHFAL) Historical Stock Data
22.67 ↓0.23 (-0.99%)
As of April 25, 2024, 11:10am EST.
Historical Data
In the past 30 trading days, BHFAL is up 0.33% a day on average. There have been 22 days where Brighthouse Financial Inc closed green and 8 days where BHFAL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 22.70 | 22.90 | ↑$0.20 (0.89%) | 22.57 | 22.90 | 24.62K |
| 2024-04-23 | 22.71 | 22.96 | ↑$0.25 (1.10%) | 22.70 | 23.00 | 43.41K |
| 2024-04-22 | 22.97 | 22.78 | ↓$0.18 (-0.81%) | 22.69 | 23.00 | 60.51K |
| 2024-04-19 | 22.74 | 22.77 | ↑$0.03 (0.13%) | 22.51 | 22.80 | 30.89K |
| 2024-04-18 | 22.71 | 23.10 | ↑$0.39 (1.73%) | 22.48 | 23.10 | 17.56K |
| 2024-04-17 | 22.70 | 22.81 | ↑$0.11 (0.48%) | 22.37 | 23.29 | 14.57K |
| 2024-04-16 | 22.50 | 22.80 | ↑$0.30 (1.33%) | 22.32 | 22.81 | 23.61K |
| 2024-04-15 | 22.85 | 22.66 | ↓$0.19 (-0.83%) | 22.51 | 22.98 | 31.17K |
| 2024-04-12 | 22.86 | 22.98 | ↑$0.12 (0.52%) | 22.71 | 23.43 | 15.41K |
| 2024-04-11 | 22.96 | 22.94 | ↓$0.02 (-0.09%) | 22.52 | 23.01 | 40.60K |
| 2024-04-10 | 23.00 | 23.10 | ↑$0.10 (0.43%) | 22.71 | 23.12 | 53.14K |
| 2024-04-09 | 23.05 | 23.28 | ↑$0.23 (1.00%) | 23.05 | 23.38 | 38.44K |
| 2024-04-08 | 23.12 | 23.16 | ↑$0.04 (0.16%) | 23.12 | 23.21 | 4.05K |
| 2024-04-05 | 23.15 | 23.28 | ↑$0.13 (0.56%) | 23.15 | 23.32 | 10.16K |
| 2024-04-04 | 23.25 | 23.24 | ↓$0.01 (-0.04%) | 23.12 | 23.31 | 19.08K |
| 2024-04-03 | 23.03 | 22.97 | ↓$0.06 (-0.26%) | 22.90 | 23.24 | 13.27K |
| 2024-04-02 | 22.88 | 23.05 | ↑$0.17 (0.72%) | 22.88 | 23.18 | 9.02K |
| 2024-04-01 | 22.99 | 23.21 | ↑$0.22 (0.94%) | 22.90 | 23.36 | 24.94K |
| 2024-03-28 | 23.33 | 22.92 | ↓$0.41 (-1.76%) | 22.85 | 23.58 | 29.56K |
| 2024-03-27 | 23.23 | 23.45 | ↑$0.22 (0.95%) | 23.20 | 23.56 | 23.53K |
| 2024-03-26 | 23.28 | 23.37 | ↑$0.09 (0.39%) | 23.09 | 23.53 | 30.17K |
| 2024-03-25 | 23.44 | 23.44 | ↑$0.00 (0.01%) | 23.37 | 23.58 | 12.07K |
| 2024-03-22 | 23.37 | 23.47 | ↑$0.10 (0.43%) | 23.37 | 23.58 | 12.65K |
| 2024-03-21 | 23.54 | 23.42 | ↓$0.12 (-0.51%) | 23.06 | 23.55 | 17.45K |
| 2024-03-20 | 23.10 | 23.36 | ↑$0.26 (1.13%) | 23.07 | 23.48 | 18.48K |
| 2024-03-19 | 23.00 | 23.22 | ↑$0.22 (0.96%) | 22.92 | 23.27 | 31.08K |
| 2024-03-18 | 23.09 | 23.13 | ↑$0.04 (0.17%) | 22.96 | 23.15 | 15.72K |
| 2024-03-15 | 22.93 | 23.00 | ↑$0.07 (0.31%) | 22.59 | 23.14 | 24.02K |
| 2024-03-14 | 22.88 | 22.79 | ↓$0.09 (-0.39%) | 22.65 | 23.08 | 66.99K |
| 2024-03-13 | 22.95 | 23.04 | ↑$0.09 (0.37%) | 22.83 | 23.15 | 24.27K |
Create an account or log in to view more rows.
$BHFAL hi hi
$BHFAL every dip gets bought up.
$BHFAL Awaiting buy signal..
$BHFAL Let’s goooo
$BHFAL Holding Pattern
$BHFAL Who’s still buying calls?
$BHFAL just waiting to short this bad boy.
$BHFAL buy and HODL
$BHFAL watch for another rejection up here
$BHFAL what happened