Brighthouse Financial Inc.
Sector:
Financials,
Industry:
Life & Health Insurance
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 4 Jun 2021 |
USD |
47.725 |
47.725 |
47.725 |
47.725 |
47.725 |
-0.705 (-1.46%)
|
52 |
| 20 May 2021 |
USD |
48.43 |
48.43 |
48.43 |
48.43 |
48.43 |
-0.829 (-1.68%)
|
70 |
| 14 May 2021 |
USD |
49.115 |
49.26 |
49.115 |
49.2589 |
49.2589 |
-0.161 (-0.33%)
|
1,237 |
| 10 May 2021 |
USD |
49.53 |
49.53 |
49.42 |
49.42 |
49.42 |
+1.45 (+3.02%)
|
1,110 |
| 6 May 2021 |
USD |
47.9665 |
47.97 |
47.9665 |
47.97 |
47.97 |
+0.486 (+1.02%)
|
400 |
| 5 May 2021 |
USD |
47.485 |
47.485 |
47.4835 |
47.4835 |
47.4835 |
+0.314 (+0.66%)
|
500 |
| 4 May 2021 |
USD |
46.59 |
47.17 |
46.59 |
47.17 |
47.17 |
+0.74 (+1.59%)
|
1,097 |
| 28 Apr 2021 |
USD |
46.43 |
46.43 |
46.43 |
46.43 |
46.43 |
+1.214 (+2.68%)
|
100 |
| 20 Apr 2021 |
USD |
45.21 |
45.2165 |
45.21 |
45.2165 |
45.2165 |
-1.994 (-4.22%)
|
400 |
| 16 Apr 2021 |
USD |
47.44 |
47.44 |
47.21 |
47.21 |
47.21 |
+4.92 (+11.63%)
|
1,200 |
| 26 Mar 2021 |
USD |
42.36 |
42.36 |
42.29 |
42.29 |
42.29 |
-0.06 (-0.14%)
|
365 |
| 25 Mar 2021 |
USD |
42.35 |
42.35 |
42.35 |
42.35 |
42.35 |
+0.55 (+1.32%)
|
100 |
| 24 Mar 2021 |
USD |
41.8 |
41.8 |
41.8 |
41.8 |
41.8 |
-5.543 (-11.71%)
|
5,000 |
| 18 Mar 2021 |
USD |
46.33 |
47.3435 |
46.33 |
47.3435 |
47.3435 |
+3.074 (+6.94%)
|
1,330 |
| 17 Mar 2021 |
USD |
44.27 |
44.27 |
44.27 |
44.27 |
44.27 |
+0.76 (+1.75%)
|
300 |
| 9 Mar 2021 |
USD |
43.37 |
43.63 |
43.365 |
43.51 |
43.51 |
+2.86 (+7.04%)
|
1,792 |
| 4 Mar 2021 |
USD |
40.65 |
40.65 |
40.65 |
40.65 |
40.65 |
-1.11 (-2.66%)
|
63 |
| 3 Mar 2021 |
USD |
41.54 |
41.79 |
41.4 |
41.76 |
41.76 |
+2.045 (+5.15%)
|
1,975 |
| 26 Feb 2021 |
USD |
39.715 |
39.715 |
39.715 |
39.715 |
39.715 |
-2.485 (-5.89%)
|
280 |
| 25 Feb 2021 |
USD |
42.2 |
42.2 |
42.2 |
42.2 |
42.2 |
+0.27 (+0.64%)
|
159 |
| 10 Feb 2021 |
USD |
41.835 |
41.93 |
41.835 |
41.93 |
41.93 |
+0.96 (+2.34%)
|
5,200 |
| 8 Feb 2021 |
USD |
40.96 |
40.97 |
40.96 |
40.97 |
40.97 |
+3.805 (+10.24%)
|
475 |
| 2 Feb 2021 |
USD |
37.165 |
37.165 |
37.165 |
37.165 |
37.165 |
+0.465 (+1.27%)
|
40 |
| 27 Jan 2021 |
USD |
36.7 |
36.7 |
36.7 |
36.7 |
36.7 |
-1.95 (-5.05%)
|
24 |
| 11 Jan 2021 |
USD |
38.65 |
38.65 |
38.65 |
38.65 |
38.65 |
+11.9 (+44.49%)
|
1 |
| 30 Apr 2020 |
USD |
26.525 |
26.75 |
26.525 |
26.75 |
26.75 |
+1.11 (+4.33%)
|
911 |
| 31 Mar 2020 |
USD |
25.94 |
25.96 |
25.64 |
25.64 |
25.64 |
-20.34 (-44.24%)
|
4,359 |
| 17 Feb 2020 |
USD |
45.98 |
45.98 |
45.98 |
45.98 |
45.98 |
-0.91 (-1.94%)
|
32,100 |
| 12 Feb 2020 |
USD |
46.845 |
46.95 |
46.72 |
46.89 |
46.89 |
+4.35 (+10.23%)
|
1,109 |
| 6 Feb 2020 |
USD |
42.54 |
42.54 |
42.54 |
42.54 |
42.54 |
+2.64 (+6.62%)
|
35,200 |
