Skip to main content

Brighthouse Financial Inc 6.25% Junior (NQ: BHFAL )

22.63 +0.02 (+0.09%)
Streaming Delayed Price Updated: 11:35 AM EDT, Jul 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 22.67 22.85 22.31 22.61 51,144 -0.02(-0.07%)
Jul 23, 2024 22.61 22.75 22.61 22.62 12,178 -0.09(-0.40%)
Jul 22, 2024 22.63 22.85 22.63 22.71 11,142 -0.05(-0.20%)
Jul 19, 2024 22.75 22.84 22.54 22.76 24,669 +0.01(+0.04%)
Jul 18, 2024 22.97 22.97 22.70 22.75 22,975 -0.10(-0.42%)
Jul 17, 2024 22.77 22.85 22.70 22.85 26,154 +0.01(+0.03%)
Jul 16, 2024 22.71 22.87 22.71 22.84 17,997 +0.11(+0.48%)
Jul 15, 2024 22.67 22.74 22.67 22.73 32,288 +0.00(+0.00%)
Jul 12, 2024 22.60 22.74 22.60 22.73 28,333 +0.12(+0.53%)
Jul 11, 2024 22.31 22.72 22.31 22.61 32,339 +0.36(+1.62%)
Jul 10, 2024 22.44 22.46 22.22 22.25 21,761 -0.10(-0.45%)
Jul 09, 2024 22.36 22.86 22.35 22.35 17,054 -0.05(-0.22%)
Jul 08, 2024 22.68 22.75 22.40 22.40 15,242 -0.18(-0.80%)
Jul 05, 2024 22.84 22.84 22.54 22.58 20,960 -0.01(-0.04%)
Jul 03, 2024 22.42 22.61 22.30 22.59 20,677 +0.22(+0.98%)
Jul 02, 2024 22.48 22.53 22.06 22.37 12,121 +0.14(+0.63%)
Jul 01, 2024 22.10 22.43 21.87 22.23 51,701 +0.23(+1.05%)
Jun 28, 2024 22.35 22.48 22.00 22.00 25,075 -0.42(-1.87%)
Jun 27, 2024 22.37 22.64 22.25 22.42 18,328 -0.13(-0.58%)
Jun 26, 2024 22.10 22.60 22.10 22.55 28,602 +0.30(+1.35%)
Jun 25, 2024 22.02 22.46 21.97 22.25 20,243 +0.25(+1.14%)
Jun 24, 2024 21.88 22.10 21.87 22.00 13,801 +0.12(+0.55%)
Jun 21, 2024 21.78 22.04 21.78 21.88 22,574 +0.14(+0.64%)
Jun 20, 2024 21.78 21.85 21.65 21.74 45,114 -0.24(-1.09%)
Jun 18, 2024 21.70 22.11 21.70 21.98 31,770 +0.16(+0.73%)
Jun 17, 2024 21.80 22.16 21.62 21.82 24,366 +0.02(+0.09%)
Jun 14, 2024 21.77 22.01 21.66 21.80 17,082 +0.03(+0.14%)
Jun 13, 2024 21.91 21.92 21.70 21.77 43,271 -0.06(-0.27%)
Jun 12, 2024 21.95 22.16 21.82 21.83 29,669 +0.03(+0.14%)
Jun 11, 2024 21.94 21.94 21.71 21.80 17,909 -0.32(-1.47%)
Jun 10, 2024 22.12 22.20 21.90 22.12 10,112 -0.05(-0.20%)
Jun 07, 2024 22.01 22.18 22.01 22.17 11,919 -0.14(-0.63%)
Jun 06, 2024 22.12 22.31 22.02 22.31 24,539 +0.09(+0.41%)
Jun 05, 2024 22.30 22.55 22.10 22.22 19,234 -0.04(-0.18%)
Jun 04, 2024 22.16 22.51 22.16 22.26 42,352 +0.12(+0.54%)
Jun 03, 2024 22.05 22.20 21.96 22.14 20,457 +0.26(+1.19%)
May 31, 2024 22.05 22.09 21.64 21.88 48,862 +0.10(+0.46%)
May 30, 2024 21.77 22.11 21.65 21.78 18,951 -0.06(-0.27%)
May 29, 2024 21.85 21.85 21.63 21.84 21,555 -0.03(-0.16%)
May 28, 2024 22.08 22.28 21.87 21.87 12,834 -0.13(-0.60%)
May 24, 2024 21.94 22.15 21.87 22.00 10,088 +0.14(+0.63%)
May 23, 2024 22.35 22.38 21.70 21.87 29,160 -0.48(-2.15%)
May 22, 2024 22.57 22.57 22.33 22.35 3,777 -0.11(-0.48%)
May 21, 2024 22.62 22.74 22.46 22.46 20,685 -0.31(-1.38%)
May 20, 2024 22.71 22.80 22.52 22.77 9,391 -0.05(-0.22%)
May 17, 2024 22.63 22.82 22.59 22.82 6,063 +0.08(+0.35%)
May 16, 2024 22.55 22.79 22.44 22.74 19,493 +0.04(+0.17%)
May 15, 2024 22.40 22.74 22.35 22.70 15,455 +0.52(+2.35%)
May 14, 2024 22.29 22.56 22.17 22.18 14,645 -0.20(-0.88%)
May 13, 2024 22.30 22.46 21.97 22.38 12,720 +0.10(+0.44%)
May 10, 2024 22.30 22.43 21.91 22.28 11,133 +0.06(+0.27%)
May 09, 2024 22.22 22.37 22.05 22.22 18,602 -0.14(-0.61%)
May 08, 2024 22.59 22.59 22.23 22.36 21,754 -0.42(-1.85%)
May 07, 2024 22.79 22.79 22.64 22.78 19,569 +0.02(+0.09%)
May 06, 2024 22.52 22.76 22.41 22.76 20,575 +0.33(+1.49%)
May 03, 2024 22.15 22.43 21.80 22.43 17,048 +0.35(+1.60%)
May 02, 2024 21.94 22.10 21.94 22.07 13,071 +0.07(+0.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.