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 |
| 13 Feb 2019 |
USD |
40.97 |
41.37 |
40.18 |
40.54 |
40.54 |
+3.67 (+9.95%)
|
28,000 |
| 29 Jan 2019 |
USD |
37.22 |
37.22 |
36.6 |
36.87 |
36.87 |
+1.35 (+3.80%)
|
33,248 |
| 21 Jan 2019 |
USD |
35.52 |
35.52 |
35.52 |
35.52 |
35.52 |
+3.9 (+12.33%)
|
50 |
| 3 Jan 2019 |
USD |
31.42 |
31.92 |
31.12 |
31.62 |
31.62 |
-0.27 (-0.85%)
|
815 |
| 2 Jan 2019 |
USD |
30.02 |
31.96 |
30.02 |
31.89 |
31.89 |
+1.22 (+3.98%)
|
896 |
| 31 Dec 2018 |
USD |
31.34 |
31.71 |
30.67 |
30.67 |
30.67 |
+0.97 (+3.27%)
|
880 |
| 24 Dec 2018 |
USD |
29.7 |
29.7 |
29.7 |
29.7 |
29.7 |
-3.79 (-11.32%)
|
6 |
| 10 Dec 2018 |
USD |
34.27 |
34.27 |
32.96 |
33.49 |
33.49 |
-0.93 (-2.70%)
|
58 |
| 7 Dec 2018 |
USD |
35.95 |
36.5 |
34.42 |
34.42 |
34.42 |
-1.38 (-3.85%)
|
73 |
| 6 Dec 2018 |
USD |
37.89 |
37.89 |
35.8 |
35.8 |
35.8 |
-4.91 (-12.06%)
|
7,373 |
| 5 Dec 2018 |
USD |
40.71 |
40.71 |
40.71 |
40.71 |
40.71 |
-0.33 (-0.80%)
|
1 |
| 3 Dec 2018 |
USD |
40.26 |
41.81 |
40.26 |
41.04 |
41.04 |
+0.97 (+2.42%)
|
4,501 |
| 30 Nov 2018 |
USD |
40.125 |
40.14 |
40.07 |
40.07 |
40.07 |
-0.04 (-0.10%)
|
6,157 |
| 28 Nov 2018 |
USD |
39.3 |
40.12 |
38.43 |
40.11 |
40.11 |
+0.61 (+1.54%)
|
146 |
| 26 Nov 2018 |
USD |
38.73 |
39.51 |
38.73 |
39.5 |
39.5 |
+0.21 (+0.53%)
|
10,800 |
| 19 Nov 2018 |
USD |
39.48 |
39.79 |
39.09 |
39.29 |
39.29 |
-1.38 (-3.39%)
|
10,796 |
| 15 Nov 2018 |
USD |
40.12 |
40.95 |
39.83 |
40.67 |
40.67 |
+0.48 (+1.19%)
|
7,210 |
| 14 Nov 2018 |
USD |
41.19 |
42.1 |
40.14 |
40.19 |
40.19 |
+0.25 (+0.63%)
|
5,425 |
| 31 Oct 2018 |
USD |
39.94 |
39.94 |
39.94 |
39.94 |
39.94 |
-3.6 (-8.27%)
|
85 |
| 16 Oct 2018 |
USD |
43.56 |
43.71 |
43.23 |
43.54 |
43.54 |
-2.8 (-6.04%)
|
808 |
| 12 Oct 2018 |
USD |
46.34 |
46.34 |
46.34 |
46.34 |
46.34 |
+0.38 (+0.83%)
|
112 |
| 10 Oct 2018 |
USD |
45.9 |
45.97 |
45.9 |
45.96 |
45.96 |
-0.29 (-0.63%)
|
800 |
| 9 Oct 2018 |
USD |
46.3 |
46.3 |
46.25 |
46.25 |
46.25 |
-0.35 (-0.75%)
|
300 |
| 8 Oct 2018 |
USD |
46.32 |
46.63 |
46.32 |
46.6 |
46.6 |
+0.13 (+0.28%)
|
800 |
| 5 Oct 2018 |
USD |
46.51 |
46.51 |
46.43 |
46.47 |
46.47 |
+2.41 (+5.47%)
|
800 |
| 2 Oct 2018 |
USD |
44.1 |
44.74 |
43.74 |
44.06 |
44.06 |
+0.2 (+0.46%)
|
4,546 |
| 1 Oct 2018 |
USD |
44.24 |
45.01 |
43.83 |
43.86 |
43.86 |
+0.15 (+0.34%)
|
4,512 |
| 28 Sep 2018 |
USD |
43.71 |
43.71 |
43.71 |
43.71 |
43.71 |
-1.08 (-2.41%)
|
37 |
| 25 Sep 2018 |
USD |
45.1 |
45.22 |
44.79 |
44.79 |
44.79 |
-1.66 (-3.57%)
|
799 |
| 24 Sep 2018 |
USD |
46.45 |
46.45 |
46.45 |
46.45 |
46.45 |
+5.7 (+13.99%)
|
2 |
