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 |
| Mar 28, 2024 | $23.33 | $23.58 | $22.85 | $22.92 | 29 561 |
| Mar 27, 2024 | $23.23 | $23.56 | $23.20 | $23.45 | 23 528 |
| Mar 26, 2024 | $23.28 | $23.53 | $23.09 | $23.37 | 30 172 |
| Mar 25, 2024 | $23.44 | $23.58 | $23.37 | $23.44 | 12 067 |
| Mar 22, 2024 | $23.37 | $23.58 | $23.37 | $23.47 | 12 647 |
| Mar 21, 2024 | $23.55 | $23.55 | $23.06 | $23.42 | 17 446 |
| Mar 20, 2024 | $23.10 | $23.48 | $23.07 | $23.36 | 18 482 |
| Mar 19, 2024 | $23.00 | $23.27 | $22.92 | $23.22 | 31 078 |
| Mar 18, 2024 | $22.97 | $23.15 | $22.96 | $23.13 | 15 719 |
| Mar 15, 2024 | $22.93 | $23.14 | $22.59 | $23.00 | 24 018 |
| Mar 14, 2024 | $22.88 | $23.08 | $22.65 | $22.79 | 66 992 |
| Mar 13, 2024 | $22.95 | $23.15 | $22.83 | $23.04 | 24 270 |
| Mar 12, 2024 | $23.00 | $23.20 | $22.58 | $23.06 | 32 604 |
| Mar 11, 2024 | $22.99 | $23.10 | $22.95 | $23.06 | 9 713 |
| Mar 08, 2024 | $23.02 | $23.09 | $22.96 | $23.09 | 10 763 |
| Mar 07, 2024 | $22.77 | $23.12 | $22.74 | $22.96 | 12 641 |
| Mar 06, 2024 | $22.70 | $22.94 | $22.53 | $22.81 | 66 972 |
| Mar 05, 2024 | $22.70 | $22.85 | $22.60 | $22.69 | 34 620 |
| Mar 04, 2024 | $23.05 | $23.52 | $22.55 | $22.71 | 12 222 |
| Mar 01, 2024 | $22.98 | $23.20 | $22.77 | $23.01 | 18 609 |
| Feb 29, 2024 | $23.18 | $23.19 | $22.88 | $22.90 | 35 459 |
| Feb 28, 2024 | $23.20 | $23.59 | $23.20 | $23.33 | 21 362 |
| Feb 27, 2024 | $23.31 | $23.64 | $23.18 | $23.60 | 20 624 |
| Feb 26, 2024 | $23.60 | $23.60 | $23.26 | $23.56 | 11 454 |
| Feb 23, 2024 | $22.96 | $23.76 | $22.96 | $23.69 | 21 259 |
