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 |
| 1 Oct 2024 |
USD |
44.235 |
44.235 |
43.818 |
43.83 |
43.83 |
-1.13 (-2.51%)
|
1,734 |
| 30 Sep 2024 |
USD |
44.96 |
44.96 |
44.96 |
44.96 |
44.96 |
+1.635 (+3.77%)
|
100 |
| 25 Sep 2024 |
USD |
43.325 |
43.325 |
43.325 |
43.325 |
43.325 |
-0.46 (-1.05%)
|
10 |
| 20 Sep 2024 |
USD |
43.785 |
43.785 |
43.785 |
43.785 |
43.785 |
+0.494 (+1.14%)
|
30 |
| 17 Sep 2024 |
USD |
43.5 |
43.5 |
43.269 |
43.2914 |
43.2914 |
+2.971 (+7.37%)
|
42 |
| 11 Sep 2024 |
USD |
40.935 |
40.935 |
40.2932 |
40.32 |
40.32 |
-1.575 (-3.76%)
|
852 |
| 9 Sep 2024 |
USD |
41.895 |
41.895 |
41.895 |
41.895 |
41.895 |
-1.195 (-2.77%)
|
500 |
| 6 Sep 2024 |
USD |
44.37 |
44.37 |
43.09 |
43.09 |
43.09 |
-1.478 (-3.32%)
|
303 |
| 5 Sep 2024 |
USD |
45.345 |
45.345 |
44.5682 |
44.5682 |
44.5682 |
-1.237 (-2.70%)
|
48 |
| 4 Sep 2024 |
USD |
45.69 |
45.805 |
45.6017 |
45.805 |
45.805 |
+0.069 (+0.15%)
|
9 |
| 30 Aug 2024 |
USD |
45.845 |
45.94 |
45.67 |
45.736 |
45.736 |
-0.146 (-0.32%)
|
1,875 |
| 29 Aug 2024 |
USD |
45.4471 |
45.882 |
45.4379 |
45.882 |
45.882 |
+0.377 (+0.83%)
|
122 |
| 28 Aug 2024 |
USD |
45.5055 |
45.5055 |
45.5055 |
45.5055 |
45.5055 |
+0.155 (+0.34%)
|
60 |
| 27 Aug 2024 |
USD |
45.35 |
45.35 |
45.35 |
45.35 |
45.35 |
+1.947 (+4.49%)
|
2 |
| 21 Aug 2024 |
USD |
43.345 |
43.403 |
43.345 |
43.403 |
43.403 |
-0.047 (-0.11%)
|
160 |
| 20 Aug 2024 |
USD |
43.44 |
43.45 |
43.44 |
43.45 |
43.45 |
+0.388 (+0.90%)
|
27 |
| 19 Aug 2024 |
USD |
43.32 |
43.84 |
43.0618 |
43.0618 |
43.0618 |
+0.462 (+1.08%)
|
914 |
| 15 Aug 2024 |
USD |
42.194 |
42.6 |
42.194 |
42.6 |
42.6 |
+1.161 (+2.80%)
|
10 |
| 14 Aug 2024 |
USD |
41.439 |
41.439 |
41.439 |
41.439 |
41.439 |
+0.359 (+0.87%)
|
10 |
| 13 Aug 2024 |
USD |
41.08 |
41.08 |
41.08 |
41.08 |
41.08 |
-0.538 (-1.29%)
|
53 |
| 8 Aug 2024 |
USD |
43.065 |
43.16 |
41.618 |
41.618 |
41.618 |
-2.542 (-5.76%)
|
401 |
| 6 Aug 2024 |
USD |
44.16 |
44.16 |
44.16 |
44.16 |
44.16 |
+0.495 (+1.13%)
|
4 |
| 5 Aug 2024 |
USD |
43.2332 |
43.6649 |
42.8372 |
43.6649 |
43.6649 |
-2.11 (-4.61%)
|
645 |
| 2 Aug 2024 |
USD |
46.058 |
46.06 |
45.7744 |
45.7744 |
45.7744 |
-3.662 (-7.41%)
|
149 |
| 1 Aug 2024 |
USD |
49.4364 |
49.4364 |
49.4364 |
49.4364 |
49.4364 |
-1.037 (-2.06%)
|
102 |
| 31 Jul 2024 |
USD |
50.4738 |
50.4738 |
50.4738 |
50.4738 |
50.4738 |
-0.169 (-0.33%)
|
40 |
| 30 Jul 2024 |
USD |
50.5859 |
50.782 |
50.438 |
50.6424 |
50.6424 |
+2.268 (+4.69%)
|
909 |
| 24 Jul 2024 |
USD |
48.374 |
48.374 |
48.374 |
48.374 |
48.374 |
-1.276 (-2.57%)
|
200 |
| 18 Jul 2024 |
USD |
49.65 |
49.65 |
49.65 |
49.65 |
49.65 |
-0.043 (-0.09%)
|
2 |
| 17 Jul 2024 |
USD |
49.74 |
49.74 |
49.6928 |
49.6928 |
49.6928 |
+0.323 (+0.65%)
|
51 |
