Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGS - Delayed Quote USD

Brighthouse Financial, Inc. (BHF)

Compare
53.34
+2.86
+(5.67%)
At close: March 11 at 4:00:02 PM EDT
53.37
+0.03
+(0.06%)
Pre-Market: 4:47:18 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 11, 202550.6853.6450.3253.3453.341,134,300
Mar 10, 202553.4554.4349.8250.4850.48902,600
Mar 7, 202554.6455.6053.2554.2154.21795,500
Mar 6, 202555.6756.0654.2054.9154.91798,700
Mar 5, 202554.9457.0054.3656.3556.351,351,700
Mar 4, 202557.1257.1353.7754.9654.961,231,400
Mar 3, 202559.3360.5057.8258.0858.08762,500
Feb 28, 202559.2859.7258.0259.3159.311,421,500
Feb 27, 202558.9859.6158.5758.7058.70913,600
Feb 26, 202559.1260.2458.0058.3058.30609,500
Feb 25, 202559.5560.0458.3559.0959.09640,800
Feb 24, 202560.2360.5058.8459.4459.441,045,600
Feb 21, 202562.2562.6559.2459.4559.45632,500
Feb 20, 202562.5862.8961.1961.8761.87637,400
Feb 19, 202563.5464.1262.4262.9762.97830,000
Feb 18, 202562.2563.2861.6362.8162.811,209,900
Feb 14, 202558.8362.5758.8362.1462.141,262,100
Feb 13, 202558.4359.2057.7958.7458.74841,300
Feb 12, 202558.9559.5857.2458.4958.491,391,500
Feb 11, 202559.0359.3758.4858.4958.49843,400
Feb 10, 202560.0960.4158.9058.9858.98591,700
Feb 7, 202559.6960.3059.0459.9659.96566,300
Feb 6, 202560.2660.2658.4559.3959.39880,700
Feb 5, 202560.1660.4359.3859.5059.50935,400
Feb 4, 202559.8860.9159.5059.9659.96927,800
Feb 3, 202559.2061.2658.9559.9859.981,096,400
Jan 31, 202561.0063.4160.7861.7161.711,428,300
Jan 30, 202562.4062.9561.0361.2661.261,137,100
Jan 29, 202561.0363.3360.3062.0062.002,287,900
Jan 28, 202550.9264.0050.9258.3358.333,111,400
Jan 27, 202550.6951.3050.6051.0951.09287,600
Jan 24, 202550.5351.0749.4050.6850.68254,700
Jan 23, 202550.0751.0349.7850.8250.82360,400
Jan 22, 202551.3051.4650.1550.1550.15245,000
Jan 21, 202550.7051.6150.6551.4951.49396,000
Jan 17, 202550.5750.8450.3050.5650.56257,600
Jan 16, 202549.3950.2549.3150.1150.11320,200
Jan 15, 202549.1049.8048.5649.5549.55329,600
Jan 14, 202546.5947.8345.9947.7847.78364,700
Jan 13, 202545.4246.5745.4246.4446.44269,800
Jan 10, 202546.8846.9045.6245.7445.74259,000
Jan 8, 202547.9347.9346.9547.7547.75216,500
Jan 7, 202548.0748.9347.6848.2448.24308,800
Jan 6, 202548.1149.2547.9848.0448.04298,300
Jan 3, 202548.3248.5447.8348.0948.09333,200
Jan 2, 202548.2648.7447.7547.9947.99233,300
Dec 31, 202448.1348.9047.8448.0448.04286,500
Dec 30, 202447.6348.4947.0447.9747.97321,500
Dec 27, 202448.2849.1647.7248.2248.22174,400
Dec 26, 202448.2248.8948.1548.8048.80164,300
Dec 24, 202448.2048.7448.0048.6548.65130,000
Dec 23, 202447.6948.1647.3248.0748.07292,600
Dec 20, 202446.4348.1446.4347.9947.99912,000
Dec 19, 202446.2847.1646.2846.6346.63331,900
Dec 18, 202448.9849.1145.9345.9745.97358,300
Dec 17, 202449.4349.4948.7848.9648.96371,000
Dec 16, 202448.6649.7448.5149.6849.68310,100
Dec 13, 202448.9649.3148.6048.7848.78281,500
Dec 12, 202448.7449.3648.7448.9648.96303,000
Dec 11, 202448.5048.6147.6648.5248.52386,000
Dec 10, 202449.8349.9247.7948.4548.45387,300
Dec 9, 202451.5451.5449.9950.1050.10329,600
Dec 6, 202451.3651.5150.4651.0451.04242,700
Dec 5, 202451.1751.6351.0851.2251.22334,200
Dec 4, 202450.7451.0150.1850.8550.85335,900
Dec 3, 202452.3152.6550.4750.8050.80546,500
Dec 2, 202452.2152.8351.5052.3852.38373,700
Nov 29, 202452.8353.0452.2052.2752.27151,200
Nov 27, 202452.5053.2451.9752.3352.33212,800
Nov 26, 202452.3952.7351.7152.4252.42286,500
Nov 25, 202452.1653.5052.1652.8252.82506,400
Nov 22, 202450.2951.8449.8751.7451.74271,500
Nov 21, 202450.3050.8749.9050.4550.45314,600
Nov 20, 202450.1150.4549.2850.0050.00321,100
Nov 19, 202449.8650.5949.5450.1150.11324,800
Nov 18, 202451.0051.3650.4751.0651.06383,100
Nov 15, 202451.1651.5650.5750.9750.97560,800
Nov 14, 202451.7552.0050.5451.0951.09360,000
Nov 13, 202452.6852.9151.2551.3451.34403,300
Nov 12, 202452.1952.9851.7452.4852.48386,000
Nov 11, 202451.0052.6050.9752.2452.24596,000
Nov 8, 202452.9053.2450.4850.5150.51626,000
Nov 7, 202452.3652.6950.9051.0951.09533,700
Nov 6, 202451.1052.9450.5052.9152.91803,200
Nov 5, 202447.2947.7646.9947.3147.31355,400
Nov 4, 202447.6948.1046.9247.4647.46408,300
Nov 1, 202447.3048.3347.3047.7447.74415,800
Oct 31, 202448.4048.7347.3047.3047.30292,600
Oct 30, 202448.2249.4248.2248.6948.69372,600
Oct 29, 202448.6749.4248.2148.2248.22385,300
Oct 28, 202447.7248.9347.7248.7848.78339,000
Oct 25, 202449.0749.3547.1647.4147.41464,900
Oct 24, 202448.6548.9348.3148.9248.92283,900
Oct 23, 202448.3748.7448.1448.5548.55393,500
Oct 22, 202448.3448.5747.6148.3748.37355,900
Oct 21, 202449.1049.3648.3948.5148.51541,000
Oct 18, 202448.7949.2648.4849.1549.15488,300
Oct 17, 202448.4649.0647.9748.9148.91416,100
Oct 16, 202447.3948.2847.2648.1248.12451,100
Oct 15, 202446.8647.8646.4147.3547.35489,200
Oct 14, 202446.0846.6746.0346.5846.58242,500
Oct 11, 202445.2746.2045.2746.1646.16273,600
Oct 10, 202445.3645.7245.0145.2445.24263,700
Oct 9, 202444.6545.5844.6145.1745.17279,800
Oct 8, 202444.5344.9544.1544.7944.79254,500
Oct 7, 202445.5545.7144.2944.5344.53294,800
Oct 4, 202444.8445.7944.8445.6945.69386,900
Oct 3, 202444.0944.0943.4543.9443.94255,500
Oct 2, 202443.8944.8843.7844.2544.25345,200
Oct 1, 202445.0045.0043.5643.9543.95278,800
Sep 30, 202444.2645.1144.0645.0345.03344,800
Sep 27, 202444.5845.1044.1044.6344.63251,800
Sep 26, 202444.0444.6844.0444.2944.29275,200
Sep 25, 202443.6443.8343.2643.7143.71261,400
Sep 24, 202444.1644.9143.4243.5143.51376,400
Sep 23, 202444.3244.7444.0344.1044.10351,400
Sep 20, 202444.0244.2843.6944.0644.06939,400
Sep 19, 202444.1044.6743.7844.3644.36363,200
Sep 18, 202443.1744.0442.9143.2143.21297,100
Sep 17, 202442.7943.7442.7943.2343.23264,300
Sep 16, 202442.9743.1042.5642.7442.74265,600
Sep 13, 202442.8042.9742.5342.7042.70305,500
Sep 12, 202441.3842.5940.8542.2942.29391,600
Sep 11, 202441.1941.2040.0041.1541.15527,900
Sep 10, 202441.8441.8440.9341.5041.50383,200
Sep 9, 202442.6942.7241.4441.8641.86380,300
Sep 6, 202444.4644.7942.2142.2642.26411,600
Sep 5, 202445.7645.7644.2544.3644.36252,100
Sep 4, 202445.1446.0844.9945.4945.49313,900
Sep 3, 202445.3545.9044.7645.1445.14330,000
Aug 30, 202445.7446.1145.5345.9045.90371,500
Aug 29, 202446.1646.1645.2945.7045.70219,200
Aug 28, 202445.1245.7945.0945.5645.56302,300
Aug 27, 202445.3545.7044.9345.3645.36261,100
Aug 26, 202445.6246.2545.3545.5045.50324,200
Aug 23, 202444.7145.7244.6745.3745.37301,700
Aug 22, 202443.6744.4343.6044.2944.29319,900
Aug 21, 202443.7343.8242.9943.7943.79341,800
Aug 20, 202443.3943.7843.2543.5043.50294,800
Aug 19, 202443.3343.8442.9243.5243.52402,300
Aug 16, 202442.1743.4842.1743.4643.46333,500
Aug 15, 202441.8942.6841.4442.1742.17364,600
Aug 14, 202441.5841.7641.3041.3441.34362,200
Aug 13, 202441.0741.5340.8241.5241.52382,500
Aug 12, 202441.3542.4540.7540.7840.78568,200
Aug 9, 202442.4242.4641.4641.9641.96588,600
Aug 8, 202441.6344.0041.5342.1642.16951,300
Aug 7, 202444.6645.1244.0044.3744.37475,900
Aug 6, 202443.7844.7343.4543.9643.96416,000
Aug 5, 202445.0045.0042.4443.4543.45686,400
Aug 2, 202448.0148.0345.5345.9245.92449,000
Aug 1, 202450.0250.6548.1848.8448.84497,400
Jul 31, 202450.5251.1049.8449.8749.87462,000
Jul 30, 202449.3650.9249.3650.6650.66726,600
Jul 29, 202449.2349.9449.0149.0849.08298,200
Jul 26, 202448.6249.2848.6249.1049.10326,300
Jul 25, 202447.7749.1847.7748.2148.21379,800
Jul 24, 202448.5249.1647.6447.6647.66298,400
Jul 23, 202447.9148.6747.7748.6648.66350,400
Jul 22, 202447.9548.2547.3948.1648.16269,600
Jul 19, 202448.2048.6647.5747.6847.68412,000
Jul 18, 202448.8849.6448.2648.3548.35356,300
Jul 17, 202449.3750.0748.6848.7348.73629,200
Jul 16, 202449.1349.8349.0649.5249.52451,000
Jul 15, 202448.2349.2848.1748.7748.77407,600
Jul 12, 202447.6048.3347.5648.0248.02414,300
Jul 11, 202446.7547.6446.7447.6147.61466,800
Jul 10, 202445.3746.5644.8746.4746.47811,000
Jul 9, 202443.3644.5243.2443.7343.73350,600
Jul 8, 202443.1444.1143.1443.3643.36550,300
Jul 5, 202443.8743.9442.8142.9842.98298,700
Jul 3, 202444.0144.6243.7243.9543.95213,100
Jul 2, 202443.4043.8843.2043.8843.88488,200
Jul 1, 202443.5144.1843.0943.3743.37360,200
Jun 28, 202443.5844.1043.1743.3443.34760,000
Jun 27, 202443.2443.7442.9743.5543.55391,200
Jun 26, 202443.3243.3342.7243.2543.25303,500
Jun 25, 202443.5843.6743.1343.4343.43320,000
Jun 24, 202443.3444.1143.3443.7243.72338,400
Jun 21, 202443.1643.2942.7043.0743.071,045,800
Jun 20, 202441.9743.2041.9743.0643.06365,000
Jun 18, 202441.7242.3341.6042.0742.07299,800
Jun 17, 202441.4241.9941.0341.7941.79513,600
Jun 14, 202440.7041.0240.2441.0141.01326,200
Jun 13, 202441.7741.9740.9241.2541.25356,000
Jun 12, 202442.8242.8741.6641.9041.90460,200
Jun 11, 202442.4142.5541.5341.9141.91436,700
Jun 10, 202442.2242.6841.9142.6142.61485,000
Jun 7, 202442.6343.1642.5242.8642.86249,300
Jun 6, 202443.4043.7442.8042.8542.85355,500
Jun 5, 202443.6043.7142.7643.5843.58315,100
Jun 4, 202444.0444.5143.4043.4243.42350,800
Jun 3, 202445.1245.1244.0544.4644.46384,600
May 31, 202443.8444.5743.5944.5144.51516,900
May 30, 202442.4843.5942.0943.5843.58470,700
May 29, 202442.1742.3641.7342.2742.27342,600
May 28, 202443.2443.3642.2142.7542.75415,100
May 24, 202443.2143.4843.1443.3043.30329,500
May 23, 202444.2944.5543.0543.2343.23338,800
May 22, 202444.5045.0544.0244.2044.20452,100
May 21, 202444.8745.2044.5944.6444.64327,900
May 20, 202445.8046.0244.8245.0245.02389,100
May 17, 202446.3246.6045.8245.8645.86297,200
May 16, 202445.9446.3945.6246.2246.22459,900
May 15, 202446.1946.2845.3045.6545.65368,700
May 14, 202446.2546.7045.9846.0346.03445,800
May 13, 202445.8146.9845.8146.1246.12499,400
May 10, 202446.6647.0545.6045.6845.68577,100
May 9, 202445.8446.7845.6946.5746.57826,800
May 8, 202449.2449.4545.4445.7745.771,309,500
May 7, 202451.1351.6150.6751.0751.071,061,100
May 6, 202449.5350.9649.1150.7350.73976,200
May 3, 202449.0449.3848.3448.9948.99622,200
May 2, 202449.3449.3448.4548.5048.50483,700
May 1, 202448.0449.5448.0448.7548.75618,000
Apr 30, 202448.1048.8048.1048.2548.25320,600
Apr 29, 202449.1149.7548.6348.6748.67515,000
Apr 26, 202448.9048.9048.2848.7348.73591,100
Apr 25, 202450.2050.3148.8449.0349.03592,700
Apr 24, 202449.5650.8148.9050.5050.50971,200
Apr 23, 202449.2650.4749.2649.9049.90593,400
Apr 22, 202449.1249.8748.6349.1549.15316,600
Apr 19, 202447.5649.0147.5648.9148.91379,300
Apr 18, 202447.2547.8947.0847.5847.58260,700
Apr 17, 202447.3547.8546.9446.9446.94290,000
Apr 16, 202446.7747.4546.1647.3547.35527,500
Apr 15, 202448.5449.0846.9746.9846.98319,300
Apr 12, 202447.6548.2447.5547.9647.96459,600
Apr 11, 202449.0449.0447.5047.8047.80419,100
Apr 10, 202449.3749.7848.5649.0649.06368,100
Apr 9, 202450.8351.3849.7950.2550.25313,300
Apr 8, 202451.4251.7351.0551.0851.08267,500
Apr 5, 202450.5751.5350.5751.3051.30410,900
Apr 4, 202452.3752.4850.7450.7550.75334,900
Apr 3, 202450.5451.6050.4851.4951.49235,200
Apr 2, 202451.0851.5550.6950.7450.74414,800
Apr 1, 202451.4051.5050.7250.9550.95294,600
Mar 28, 202451.3351.9050.8551.5451.54446,800
Mar 27, 202449.8951.2249.7651.1951.19313,700
Mar 26, 202449.0449.8748.8049.4949.49378,100
Mar 25, 202447.6449.2347.6449.0349.03309,800
Mar 22, 202449.2749.2747.5847.6447.64445,100
Mar 21, 202448.9149.6048.4949.1349.13402,800
Mar 20, 202447.1148.6947.1148.6748.67395,600
Mar 19, 202447.1447.8846.9147.4447.44501,300
Mar 18, 202447.5247.7647.1347.1547.15442,300
Mar 15, 202447.1547.9947.1547.5847.58737,600
Mar 14, 202447.7747.7746.6647.0947.09363,700
Mar 13, 202447.3547.9747.3547.6447.64373,700
Mar 12, 202447.0047.2246.5847.2147.21344,100

Related Tickers

MET MetLife, Inc.
78.45
-0.92%
 
JXN Jackson Financial Inc.
81.14
+0.93%
 
LNC Lincoln National Corporation
34.81
+1.90%
 
GL Globe Life Inc.
124.57
+1.62%
 
FG F&G Annuities & Life, Inc.
40.41
+3.19%
 
PUK Prudential plc
19.10
-0.21%
 
PRU Prudential Financial, Inc.
105.58
-0.71%
 
AFL Aflac Incorporated
106.27
-0.46%
 
PRI Primerica, Inc.
277.72
+0.74%
 
GNW Genworth Financial, Inc.
6.49
+0.31%