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 | 0.33 | 0.760368663594 | 43.4 | 44.62 | 42.81 | 387572 | 43.53162507 | CS |
| 4 | 1.32 | 3.11247347324 | 42.41 | 44.62 | 40.24 | 415700 | 42.79766654 | CS |
| 12 | -3.04 | -6.49989309386 | 46.77 | 51.61 | 40.24 | 473901 | 45.7928868 | CS |
| 26 | -8.74 | -16.6571374119 | 52.47 | 54.73 | 40.24 | 446819 | 47.50458112 | CS |
| 52 | -4.54 | -9.40542780195 | 48.27 | 56.245 | 40.24 | 407635 | 48.5887981 | CS |
| 156 | 1.03 | 2.41217798595 | 42.7 | 62.33 | 38.3802 | 519500 | 48.52604844 | CS |
| 260 | 6.99 | 19.0255851932 | 36.74 | 62.33 | 12.05 | 718374 | 40.83810249 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720564500 | 43.73 | 0.37 | 0.85 | 43.36 | 44.52 | 43.23 | 331398 |
| 1720478100 | 43.36 | 0.38 | 0.88 | 43.14 | 44.11 | 43.14 | 550333 |
| 1720218900 | 42.98 | -0.97 | -2.21 | 43.87 | 43.94 | 42.81 | 298692 |
| 1720040640 | 43.95 | 0.07 | 0.16 | 44.01 | 44.62 | 43.72 | 213064 |
| 1719959700 | 43.88 | 0.51 | 1.18 | 43.4 | 43.88 | 43.2 | 488199 |
| 1719873300 | 43.37 | -0.18 | -0.41 | 43.51 | 44.18 | 43.09 | 360212 |
| 1719614100 | 43.55 | 0 | 0.00 | 43.55 | 43.55 | 43.55 | 0 |
| 1719527700 | 43.55 | 0.3 | 0.69 | 43.24 | 43.74 | 42.965 | 391207 |
| 1719441300 | 43.25 | -0.18 | -0.41 | 43.32 | 43.33 | 42.725 | 303460 |
| 1719354900 | 43.43 | -0.29 | -0.66 | 43.58 | 43.675 | 43.13 | 320029 |
| 1719268500 | 43.72 | 0.65 | 1.51 | 43.34 | 44.11 | 43.29 | 338361 |
| 1719009300 | 43.07 | 0.01 | 0.02 | 43.16 | 43.29 | 42.7 | 1045814 |
| 1718922900 | 43.06 | 0.99 | 2.35 | 41.97 | 43.2 | 41.97 | 365006 |
| 1718750100 | 42.07 | 0.28 | 0.67 | 41.72 | 42.33 | 41.6 | 299813 |
| 1718663700 | 41.79 | 0.78 | 1.90 | 41.42 | 41.99 | 41.03 | 513620 |
| 1718404500 | 41.01 | -0.24 | -0.58 | 40.7 | 41.02 | 40.24 | 326204 |
| 1718318100 | 41.25 | -0.65 | -1.55 | 41.77 | 41.97 | 40.925 | 356045 |
| 1718231700 | 41.9 | -0.01 | -0.02 | 42.82 | 42.87 | 41.66 | 460165 |
| 1718145300 | 41.91 | -0.7 | -1.64 | 42.41 | 42.55 | 41.5301 | 436676 |
| 1718058900 | 42.61 | -0.25 | -0.58 | 42.22 | 42.68 | 41.91 | 485041 |
| 1717799700 | 42.86 | 0.01 | 0.02 | 42.63 | 43.16 | 42.41 | 249313 |
| 1717713300 | 42.85 | -0.73 | -1.68 | 43.55 | 43.7399 | 42.8 | 355534 |
| 1717626900 | 43.58 | 0.16 | 0.37 | 43.6 | 43.71 | 42.755 | 315106 |
| 1717540500 | 43.42 | -1.04 | -2.34 | 44.04 | 44.515 | 43.4 | 350819 |
| 1717454100 | 44.46 | -0.05 | -0.11 | 45.12 | 45.12 | 44.05 | 384615 |
| 1717194900 | 44.51 | 0.93 | 2.13 | 43.84 | 44.57 | 43.59 | 517009 |
| 1717108500 | 43.58 | 1.31 | 3.10 | 42.48 | 43.59 | 42.0944 | 470650 |
| 1717022100 | 42.27 | -0.48 | -1.12 | 42.17 | 42.36 | 41.73 | 342641 |
| 1716935700 | 42.75 | -0.55 | -1.27 | 43.29 | 43.29 | 42.21 | 260420 |
| 1716590100 | 43.3 | 0.07 | 0.16 | 43.21 | 43.48 | 43.14 | 329547 |
| 1716503700 | 43.23 | -0.97 | -2.19 | 44.29 | 44.55 | 43.05 | 338810 |
| 1716417300 | 44.2 | -0.44 | -0.99 | 44.5 | 45.0516 | 44.0175 | 452064 |
| 1716330900 | 44.64 | -0.38 | -0.84 | 44.87 | 45.2 | 44.59 | 327925 |
| 1716244500 | 45.02 | -0.84 | -1.83 | 45.8 | 46.02 | 44.82 | 389115 |
| 1715985300 | 45.86 | -0.36 | -0.78 | 46.32 | 46.63 | 45.82 | 297217 |
| 1715898900 | 46.22 | 0.57 | 1.25 | 45.94 | 46.39 | 45.62 | 459304 |
| 1715812500 | 45.65 | -0.38 | -0.83 | 46.19 | 46.3 | 45.3 | 368534 |
| 1715726100 | 46.03 | -0.09 | -0.20 | 46.25 | 46.7 | 45.98 | 445848 |
| 1715639700 | 46.12 | 0.44 | 0.96 | 45.81 | 46.98 | 45.81 | 499360 |
| 1715380500 | 45.68 | -0.89 | -1.91 | 46.66 | 47.05 | 45.6 | 577075 |
| 1715294100 | 46.57 | 0.8 | 1.75 | 45.84 | 46.78 | 45.69 | 826828 |
| 1715207700 | 45.77 | -5.3 | -10.38 | 49.24 | 49.45 | 45.44 | 1309451 |
| 1715121300 | 51.07 | 0.34 | 0.67 | 51.13 | 51.61 | 50.67 | 1061108 |
| 1715034900 | 50.73 | 1.74 | 3.55 | 49.53 | 50.96 | 49.11 | 976219 |
| 1714775700 | 48.99 | 0.49 | 1.01 | 49.04 | 49.385 | 48.34 | 622199 |
| 1714689300 | 48.5 | -0.25 | -0.51 | 49.24 | 49.34 | 48.45 | 483687 |
| 1714602900 | 48.75 | 0.5 | 1.04 | 48.04 | 49.545 | 48.04 | 617975 |
| 1714516500 | 48.25 | -0.42 | -0.86 | 48.1 | 48.8 | 48.1 | 320579 |
| 1714430100 | 48.67 | -0.06 | -0.12 | 49.11 | 49.75 | 48.63 | 514977 |
| 1714170900 | 48.73 | -0.3 | -0.61 | 48.9 | 48.9 | 48.28 | 591148 |
| 1714084500 | 49.03 | -1.47 | -2.91 | 50.2 | 50.33 | 48.84 | 592711 |
| 1713998100 | 50.5 | 0.6 | 1.20 | 49.56 | 50.815 | 48.895 | 971234 |
| 1713911700 | 49.9 | 0.75 | 1.53 | 49.12 | 50.475 | 49.12 | 593404 |
| 1713825300 | 49.15 | 0.24 | 0.49 | 49.12 | 49.87 | 48.63 | 316648 |
| 1713566100 | 48.91 | 1.33 | 2.80 | 47.56 | 49.01 | 47.56 | 379320 |
| 1713479700 | 47.58 | 0.64 | 1.36 | 47.25 | 47.89 | 47.08 | 260661 |
| 1713393300 | 46.94 | -0.41 | -0.87 | 47.35 | 47.85 | 46.94 | 289963 |
| 1713306900 | 47.35 | 0.37 | 0.79 | 46.77 | 47.45 | 46.16 | 527474 |
| 1713220500 | 46.98 | -0.98 | -2.04 | 48.54 | 49.08 | 46.97 | 319347 |
| 1712961300 | 47.96 | 0.16 | 0.33 | 47.65 | 48.24 | 47.55 | 459576 |
| 1712874900 | 47.8 | -1.26 | -2.57 | 49.04 | 49.04 | 47.5 | 419052 |
| 1712788500 | 49.06 | -1.19 | -2.37 | 49.37 | 49.78 | 48.56 | 368134 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
