NASDAQ:BHFAL
Brighthouse Financial Inc 6.25 % ETF Price (Quote)
$22.83
+0.360 (+1.60%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 BHFAL stock ended at $22.83. This is 1.60% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.88% from a day low at $22.19 to a day high of $22.83. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $23.61 | $23.90 | $23.21 | $23.21 | 15 043 |
| Jun 09, 2023 | $23.73 | $23.90 | $23.31 | $23.48 | 6 655 |
| Jun 08, 2023 | $23.75 | $23.96 | $23.25 | $23.90 | 11 325 |
| Jun 07, 2023 | $24.12 | $24.12 | $23.75 | $24.00 | 6 399 |
| Jun 06, 2023 | $23.84 | $24.25 | $23.84 | $24.10 | 13 509 |
| Jun 05, 2023 | $24.00 | $24.25 | $23.70 | $24.00 | 14 839 |
| Jun 02, 2023 | $23.77 | $24.25 | $23.36 | $24.23 | 28 645 |
| Jun 01, 2023 | $24.15 | $24.25 | $23.59 | $24.22 | 10 739 |
| May 31, 2023 | $23.56 | $24.25 | $23.08 | $24.25 | 77 779 |
| May 30, 2023 | $23.56 | $24.09 | $23.52 | $23.79 | 15 014 |
| May 26, 2023 | $23.75 | $23.86 | $23.26 | $23.84 | 10 750 |
| May 25, 2023 | $23.12 | $23.87 | $22.97 | $23.50 | 5 587 |
| May 24, 2023 | $22.89 | $23.70 | $22.89 | $23.64 | 5 016 |
| May 23, 2023 | $23.28 | $23.46 | $23.05 | $23.37 | 13 715 |
| May 22, 2023 | $23.12 | $23.49 | $22.79 | $23.36 | 7 107 |
| May 19, 2023 | $23.40 | $23.37 | $22.95 | $23.04 | 13 348 |
| May 18, 2023 | $23.10 | $23.46 | $22.52 | $23.35 | 11 642 |
| May 17, 2023 | $22.70 | $23.50 | $22.04 | $23.25 | 18 721 |
| May 16, 2023 | $22.19 | $22.58 | $21.82 | $22.58 | 19 434 |
| May 15, 2023 | $22.10 | $22.21 | $21.62 | $22.17 | 6 046 |
| May 12, 2023 | $21.93 | $22.47 | $21.75 | $22.11 | 14 622 |
| May 11, 2023 | $21.75 | $22.00 | $21.16 | $21.85 | 27 411 |
| May 10, 2023 | $21.84 | $21.99 | $21.41 | $21.63 | 8 944 |
| May 09, 2023 | $21.63 | $21.72 | $20.99 | $21.72 | 19 563 |
| May 08, 2023 | $22.18 | $22.76 | $21.76 | $21.76 | 13 741 |
