Brighthouse Financial Inc (BHFAP) Historical Stock Data
24.39 ↓0.25 (-1.01%)
As of March 28, 2024, 3:50pm EST.
Historical Data
In the past 30 trading days, BHFAP is down -0.01% a day on average. There have been 16 days where Brighthouse Financial Inc closed green and 14 days where BHFAP closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 24.05 | 23.76 | ↓$0.29 (-1.20%) | 23.66 | 24.31 | 34.68K |
2024-03-13 | 24.37 | 24.30 | ↓$0.07 (-0.29%) | 23.98 | 24.44 | 24.37K |
2024-03-12 | 24.24 | 24.21 | ↓$0.03 (-0.12%) | 24.05 | 24.48 | 17.14K |
2024-03-11 | 24.43 | 24.15 | ↓$0.28 (-1.15%) | 24.14 | 24.43 | 14.49K |
2024-03-08 | 24.22 | 24.31 | ↑$0.09 (0.36%) | 24.18 | 24.39 | 20.06K |
2024-03-07 | 24.22 | 24.19 | ↓$0.03 (-0.12%) | 24.11 | 24.45 | 31.53K |
2024-03-06 | 24.57 | 24.53 | ↓$0.04 (-0.16%) | 24.21 | 24.65 | 21.32K |
2024-03-05 | 24.31 | 24.45 | ↑$0.14 (0.58%) | 24.17 | 24.50 | 23.83K |
2024-03-04 | 24.39 | 24.27 | ↓$0.12 (-0.49%) | 24.22 | 24.63 | 19.90K |
2024-03-01 | 24.47 | 24.53 | ↑$0.06 (0.25%) | 24.37 | 24.64 | 34.62K |
2024-02-29 | 24.52 | 24.23 | ↓$0.29 (-1.18%) | 24.18 | 24.70 | 68.99K |
2024-02-28 | 24.56 | 24.58 | ↑$0.02 (0.08%) | 24.36 | 24.61 | 43.58K |
2024-02-27 | 24.37 | 24.39 | ↑$0.02 (0.09%) | 24.33 | 24.50 | 19.73K |
2024-02-26 | 24.29 | 24.49 | ↑$0.20 (0.82%) | 24.02 | 24.49 | 20.03K |
2024-02-23 | 23.94 | 24.25 | ↑$0.31 (1.29%) | 23.94 | 24.50 | 25.59K |
2024-02-22 | 23.70 | 23.91 | ↑$0.21 (0.89%) | 23.70 | 24.11 | 32.87K |
2024-02-21 | 23.84 | 23.58 | ↓$0.26 (-1.09%) | 23.55 | 23.84 | 19.07K |
2024-02-20 | 23.85 | 23.87 | ↑$0.02 (0.08%) | 23.67 | 24.02 | 23.37K |
2024-02-16 | 23.93 | 23.70 | ↓$0.23 (-0.96%) | 23.63 | 24.03 | 16.28K |
2024-02-15 | 23.87 | 23.90 | ↑$0.03 (0.13%) | 23.75 | 24.33 | 38.15K |
Create an account or log in to view more rows.
$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
$BHFAP just go up
$BHFAP go time
$BHFAP Looking for this cup to breakout.
$BHFAP low volume today isn’t necessarily a bad thing