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 |
| 15 Jan 2020 |
USD |
39.9 |
39.9 |
39.9 |
39.9 |
39.9 |
-0.95 (-2.33%)
|
49,700 |
| 24 Dec 2019 |
USD |
40.85 |
40.85 |
40.85 |
40.85 |
40.85 |
+1.29 (+3.26%)
|
54 |
| 9 Dec 2019 |
USD |
39.87 |
39.87 |
39.42 |
39.56 |
39.56 |
-0.55 (-1.37%)
|
15,200 |
| 6 Dec 2019 |
USD |
40.07 |
40.12 |
39.96 |
40.11 |
40.11 |
-0.48 (-1.18%)
|
16,239 |
| 13 Nov 2019 |
USD |
40.53 |
40.59 |
40.53 |
40.59 |
40.59 |
+0.07 (+0.17%)
|
1,824 |
| 30 Sep 2019 |
USD |
40.52 |
40.52 |
40.52 |
40.52 |
40.52 |
+0.43 (+1.07%)
|
63 |
| 16 Sep 2019 |
USD |
40.09 |
40.09 |
40.09 |
40.09 |
40.09 |
+6.24 (+18.43%)
|
4 |
| 3 Sep 2019 |
USD |
33.85 |
33.85 |
33.85 |
33.85 |
33.85 |
-0.55 (-1.60%)
|
1,619 |
| 16 Aug 2019 |
USD |
34.4 |
34.4 |
34.4 |
34.4 |
34.4 |
-3.72 (-9.76%)
|
23 |
| 25 Jun 2019 |
USD |
38.12 |
38.12 |
38.12 |
38.12 |
38.12 |
+1.46 (+3.98%)
|
120 |
| 6 Jun 2019 |
USD |
36.76 |
36.77 |
36.62 |
36.66 |
36.66 |
-0.8 (-2.14%)
|
14,134 |
| 15 May 2019 |
USD |
37.37 |
37.46 |
37.33 |
37.46 |
37.46 |
-3.37 (-8.25%)
|
343 |
| 24 Apr 2019 |
USD |
40.86 |
40.86 |
40.83 |
40.83 |
40.83 |
+2.88 (+7.59%)
|
20 |
| 4 Apr 2019 |
USD |
37.95 |
37.95 |
37.95 |
37.95 |
37.95 |
+0.58 (+1.55%)
|
12,621 |
| 3 Apr 2019 |
USD |
37.07 |
37.87 |
37.07 |
37.37 |
37.37 |
-0.5 (-1.32%)
|
3,347 |
| 2 Apr 2019 |
USD |
37.95 |
38.45 |
37.8069 |
37.87 |
37.87 |
-0.02 (-0.05%)
|
23,116 |
| 1 Apr 2019 |
USD |
36.96 |
38.66 |
36.96 |
37.89 |
37.89 |
+2.49 (+7.03%)
|
2,844 |
| 28 Mar 2019 |
USD |
35.33 |
35.64 |
35.01 |
35.4 |
35.4 |
+0.05 (+0.14%)
|
28,404 |
| 27 Mar 2019 |
USD |
36.1 |
36.47 |
34.72 |
35.35 |
35.35 |
-2.8 (-7.34%)
|
27,171 |
| 25 Mar 2019 |
USD |
38.15 |
38.15 |
38.15 |
38.15 |
38.15 |
+2.175 (+6.05%)
|
2 |
| 22 Mar 2019 |
USD |
36.14 |
36.2198 |
35.56 |
35.9749 |
35.9749 |
-1.825 (-4.83%)
|
1,847 |
| 21 Mar 2019 |
USD |
37.8 |
37.8 |
37.8 |
37.8 |
37.8 |
-2.33 (-5.81%)
|
100 |
| 20 Mar 2019 |
USD |
40.13 |
40.13 |
40.13 |
40.13 |
40.13 |
-0.12 (-0.30%)
|
16 |
| 19 Mar 2019 |
USD |
40.73 |
40.99 |
40.1974 |
40.25 |
40.25 |
-0.37 (-0.91%)
|
32,200 |
| 18 Mar 2019 |
USD |
39.57 |
41.02 |
39.57 |
40.62 |
40.62 |
-0.37 (-0.90%)
|
301 |
| 27 Feb 2019 |
USD |
42.62 |
42.62 |
40.23 |
40.99 |
40.99 |
-2.09 (-4.85%)
|
276 |
| 25 Feb 2019 |
USD |
43.08 |
43.08 |
43.08 |
43.08 |
43.08 |
-0.27 (-0.62%)
|
1 |
| 21 Feb 2019 |
USD |
43.51 |
43.6 |
43.35 |
43.35 |
43.35 |
+0.11 (+0.25%)
|
6,389 |
| 20 Feb 2019 |
USD |
42.49 |
43.31 |
42.49 |
43.24 |
43.24 |
+0.43 (+1.00%)
|
5,322 |
| 19 Feb 2019 |
USD |
41.75 |
42.95 |
41.75 |
42.81 |
42.81 |
+2.27 (+5.60%)
|
7,003 |
