Brighthouse Financial Inc (BHF)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.69 | -4.3345149855 | 62.06 | 64.12 | 58.84 | 811607 | 62.01270423 | CS |
| 4 | 8.68 | 17.1236930361 | 50.69 | 64.12 | 50.605 | 1090834 | 60.1809425 | CS |
| 12 | 7.16 | 13.7138479219 | 52.21 | 64.12 | 45.42 | 590335 | 56.26230051 | CS |
| 26 | 13.75 | 30.1402893468 | 45.62 | 64.12 | 40 | 466087 | 52.29302426 | CS |
| 52 | 11.74 | 24.6483308839 | 47.63 | 64.12 | 40 | 456579 | 49.32374909 | CS |
| 156 | 8.87 | 17.5643564356 | 50.5 | 64.12 | 38.3802 | 487837 | 48.61062214 | CS |
| 260 | 15.48 | 35.2699931647 | 43.89 | 64.12 | 12.05 | 638708 | 42.02493173 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740180900 | 59.45 | -2.42 | -3.91 | 62.25 | 62.65 | 59.245 | 632459 |
| 1740094500 | 61.87 | -1.1 | -1.75 | 62.58 | 62.89 | 61.19 | 637363 |
| 1740008100 | 62.97 | 0.16 | 0.25 | 63.54 | 64.12 | 62.42 | 830024 |
| 1739921700 | 62.81 | 0.67 | 1.08 | 62.25 | 63.28 | 61.635 | 1156541 |
| 1739576100 | 62.14 | 3.4 | 5.79 | 58.83 | 62.5699 | 58.81 | 1262147 |
| 1739489700 | 58.74 | 0.29 | 0.50 | 58.43 | 59.2 | 57.795 | 841299 |
| 1739403300 | 58.45 | -0.04 | -0.07 | 58.95 | 59.585 | 57.235 | 1391526 |
| 1739316900 | 58.49 | -0.49 | -0.83 | 59.03 | 59.37 | 58.48 | 843438 |
| 1739230500 | 58.98 | -0.98 | -1.63 | 60.09 | 60.41 | 58.9 | 591654 |
| 1738971300 | 59.96 | 0.57 | 0.96 | 59.69 | 60.3 | 59.04 | 563853 |
| 1738884900 | 59.39 | -0.11 | -0.18 | 60.26 | 60.26 | 58.45 | 880720 |
| 1738798500 | 59.5 | -0.46 | -0.77 | 60.16 | 60.4344 | 59.38 | 935390 |
| 1738712100 | 59.96 | -0.02 | -0.03 | 59.88 | 60.91 | 59.5 | 927761 |
| 1738625700 | 59.98 | -1.73 | -2.80 | 59.2 | 61.255 | 58.95 | 1096412 |
| 1738366500 | 61.71 | 0.45 | 0.73 | 61.135 | 63.41 | 60.78 | 1412389 |
| 1738280100 | 61.26 | -0.74 | -1.19 | 62.61 | 62.95 | 61.03 | 1136900 |
| 1738193700 | 62 | 3.67 | 6.29 | 61.03 | 63.3275 | 60.3 | 2287876 |
| 1738107300 | 58.33 | 7.24 | 14.17 | 50.92 | 64 | 50.92 | 3110998 |
| 1738020900 | 51.09 | 0.41 | 0.81 | 50.69 | 51.3 | 50.605 | 285357 |
| 1737761700 | 50.68 | 0.53 | 1.06 | 50.53 | 51.07 | 50.295 | 253652 |
| 1737675300 | 50.15 | 0 | 0.00 | 50.15 | 50.15 | 50.15 | 0 |
| 1737588900 | 50.15 | -1.34 | -2.60 | 51.3 | 51.3 | 50.15 | 239509 |
| 1737502500 | 51.49 | 0.93 | 1.84 | 50.7 | 51.61 | 50.65 | 396010 |
| 1737156900 | 50.56 | 0.45 | 0.90 | 50.57 | 50.84 | 50.3 | 257574 |
| 1737070500 | 50.11 | 0.56 | 1.13 | 49.39 | 50.25 | 49.31 | 320236 |
| 1736984100 | 49.55 | 1.77 | 3.70 | 49.1 | 49.8 | 48.56 | 329619 |
| 1736897700 | 47.78 | 1.34 | 2.89 | 46.59 | 47.83 | 45.99 | 364707 |
| 1736811300 | 46.44 | 0.7 | 1.53 | 45.42 | 46.57 | 45.42 | 269761 |
| 1736552100 | 45.74 | -2.01 | -4.21 | 46.88 | 46.9 | 45.615 | 259026 |
| 1736379300 | 47.75 | -0.49 | -1.02 | 47.93 | 47.93 | 46.95 | 216509 |
| 1736292900 | 48.24 | 0.2 | 0.42 | 48.07 | 48.93 | 47.68 | 308797 |
| 1736206500 | 48.04 | -0.05 | -0.10 | 48.11 | 49.25 | 47.98 | 298284 |
| 1735947300 | 48.09 | 0.1 | 0.21 | 48.32 | 48.54 | 47.835 | 333188 |
| 1735860900 | 47.99 | -0.05 | -0.10 | 48.26 | 48.74 | 47.75 | 233312 |
| 1735688100 | 48.04 | 0.07 | 0.15 | 48.13 | 48.895 | 47.84 | 286487 |
| 1735601700 | 47.97 | -0.25 | -0.52 | 47.73 | 48.49 | 47.04 | 321540 |
| 1735342500 | 48.22 | -0.58 | -1.19 | 48.28 | 49.16 | 47.47 | 174401 |
| 1735256100 | 48.8 | 0.15 | 0.31 | 48.22 | 48.89 | 48.15 | 164346 |
| 1735077840 | 48.65 | 0.58 | 1.21 | 48.2 | 48.745 | 48 | 129957 |
| 1734996900 | 48.07 | 0.08 | 0.17 | 47.69 | 48.16 | 47.32 | 292558 |
| 1734737700 | 47.99 | 1.36 | 2.92 | 46.43 | 48.14 | 46.43 | 909361 |
| 1734651300 | 46.63 | 0.66 | 1.44 | 46.28 | 47.16 | 46.28 | 331737 |
| 1734564900 | 45.97 | -2.99 | -6.11 | 48.98 | 49.11 | 45.93 | 358348 |
| 1734478500 | 48.96 | -0.72 | -1.45 | 49.43 | 49.495 | 48.78 | 371030 |
| 1734392100 | 49.68 | 0.9 | 1.85 | 48.66 | 49.74 | 48.515 | 310119 |
| 1734132900 | 48.78 | -0.18 | -0.37 | 48.96 | 49.31 | 48.6 | 280686 |
| 1734046500 | 48.96 | 0.44 | 0.91 | 48.74 | 49.3624 | 48.74 | 302971 |
| 1733960100 | 48.52 | 0.07 | 0.14 | 48.5 | 48.655 | 47.66 | 386027 |
| 1733873700 | 48.45 | -1.65 | -3.29 | 49.83 | 49.92 | 47.79 | 387327 |
| 1733787300 | 50.1 | -0.94 | -1.84 | 51.54 | 51.54 | 49.995 | 329615 |
| 1733528100 | 51.04 | -0.18 | -0.35 | 51.36 | 51.505 | 50.46 | 242689 |
| 1733441700 | 51.22 | 0.37 | 0.73 | 51.17 | 51.63 | 51.08 | 373423 |
| 1733355300 | 50.85 | 0.05 | 0.10 | 50.74 | 51.01 | 50.18 | 335933 |
| 1733268900 | 50.8 | -1.58 | -3.02 | 52.31 | 52.651 | 50.47 | 546498 |
| 1733182500 | 52.38 | 0.11 | 0.21 | 52.21 | 52.83 | 51.5 | 373741 |
| 1732917840 | 52.27 | -0.06 | -0.11 | 52.83 | 53.0435 | 52.2 | 151237 |
| 1732750500 | 52.33 | -0.09 | -0.17 | 52.5 | 53.24 | 51.975 | 212793 |
| 1732664100 | 52.42 | -0.4 | -0.76 | 52.39 | 52.73 | 51.71 | 286484 |
| 1732577700 | 52.82 | 1.08 | 2.09 | 52.16 | 53.5 | 52.16 | 506240 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
