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 |
| Feb 22, 2024 | $22.85 | $23.45 | $22.66 | $23.06 | 24 863 |
| Feb 21, 2024 | $22.95 | $23.13 | $22.77 | $22.77 | 14 045 |
| Feb 20, 2024 | $23.00 | $23.30 | $22.83 | $23.10 | 22 258 |
| Feb 16, 2024 | $23.10 | $23.33 | $22.86 | $23.00 | 20 134 |
| Feb 15, 2024 | $23.21 | $23.52 | $23.10 | $23.31 | 13 710 |
| Feb 14, 2024 | $23.21 | $23.37 | $22.75 | $23.10 | 18 354 |
| Feb 13, 2024 | $23.45 | $23.49 | $22.73 | $23.31 | 30 463 |
| Feb 12, 2024 | $23.64 | $23.90 | $23.61 | $23.80 | 33 232 |
| Feb 09, 2024 | $23.24 | $23.58 | $23.19 | $23.55 | 20 731 |
| Feb 08, 2024 | $23.24 | $23.41 | $23.00 | $23.41 | 22 951 |
| Feb 07, 2024 | $23.07 | $23.21 | $22.82 | $23.05 | 16 168 |
| Feb 06, 2024 | $22.61 | $23.08 | $22.61 | $22.90 | 17 863 |
| Feb 05, 2024 | $23.11 | $23.11 | $22.80 | $23.01 | 23 014 |
| Feb 02, 2024 | $23.34 | $23.36 | $22.95 | $23.30 | 9 684 |
| Feb 01, 2024 | $23.23 | $23.40 | $22.75 | $23.20 | 25 185 |
| Jan 31, 2024 | $23.15 | $23.35 | $22.98 | $23.26 | 24 517 |
| Jan 30, 2024 | $23.10 | $23.21 | $23.00 | $23.07 | 23 441 |
| Jan 29, 2024 | $23.23 | $23.23 | $23.05 | $23.17 | 20 410 |
| Jan 26, 2024 | $22.93 | $23.19 | $22.90 | $23.08 | 30 031 |
| Jan 25, 2024 | $22.59 | $22.97 | $22.50 | $22.97 | 22 996 |
| Jan 24, 2024 | $22.38 | $22.58 | $22.29 | $22.50 | 27 521 |
| Jan 23, 2024 | $22.33 | $22.42 | $22.28 | $22.28 | 15 440 |
| Jan 22, 2024 | $22.04 | $22.36 | $21.90 | $22.26 | 23 214 |
| Jan 19, 2024 | $21.77 | $22.02 | $21.59 | $22.02 | 16 448 |
| Jan 18, 2024 | $21.92 | $22.03 | $21.57 | $21.70 | 29 000 |
