NASDAQ:BHFAL
Brighthouse Financial Inc 6.25 % ETF Price (Quote)
$23.17
+0.340 (+1.49%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 BHFAL stock ended at $23.17. This is 1.49% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 1.57% from a day low at $22.81 to a day high of $23.17. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Jan 18, 2024 | $21.92 | $22.03 | $21.57 | $21.70 | 29 000 |
| Jan 17, 2024 | $21.80 | $22.05 | $21.80 | $21.92 | 10 117 |
| Jan 16, 2024 | $22.08 | $22.11 | $21.90 | $21.97 | 20 192 |
| Jan 12, 2024 | $21.90 | $22.12 | $21.90 | $22.08 | 4 119 |
| Jan 11, 2024 | $21.84 | $22.00 | $21.80 | $21.96 | 20 473 |
| Jan 10, 2024 | $21.99 | $22.08 | $21.84 | $21.84 | 14 487 |
| Jan 09, 2024 | $21.70 | $21.96 | $21.63 | $21.83 | 21 720 |
| Jan 08, 2024 | $21.50 | $21.74 | $21.50 | $21.72 | 18 242 |
| Jan 05, 2024 | $21.52 | $21.71 | $21.41 | $21.45 | 20 163 |
| Jan 04, 2024 | $21.49 | $21.85 | $21.40 | $21.52 | 20 520 |
| Jan 03, 2024 | $21.80 | $21.80 | $21.51 | $21.51 | 21 238 |
| Jan 02, 2024 | $21.71 | $21.84 | $21.52 | $21.73 | 13 796 |
| Dec 29, 2023 | $21.56 | $21.79 | $21.41 | $21.75 | 55 274 |
| Dec 28, 2023 | $21.85 | $22.09 | $21.68 | $21.68 | 41 454 |
| Dec 27, 2023 | $21.73 | $21.86 | $21.63 | $21.83 | 31 340 |
| Dec 26, 2023 | $21.55 | $21.75 | $21.50 | $21.67 | 31 610 |
| Dec 22, 2023 | $21.66 | $21.66 | $21.37 | $21.53 | 43 054 |
| Dec 21, 2023 | $21.73 | $21.74 | $21.51 | $21.65 | 26 271 |
| Dec 20, 2023 | $21.80 | $21.90 | $21.27 | $21.60 | 39 769 |
| Dec 19, 2023 | $21.66 | $21.88 | $21.62 | $21.70 | 17 838 |
| Dec 18, 2023 | $21.88 | $21.88 | $21.54 | $21.70 | 27 662 |
| Dec 15, 2023 | $21.87 | $21.90 | $21.50 | $21.71 | 26 546 |
| Dec 14, 2023 | $21.45 | $21.94 | $21.45 | $21.80 | 41 211 |
| Dec 13, 2023 | $20.84 | $21.45 | $20.76 | $21.29 | 44 273 |
| Dec 12, 2023 | $20.70 | $20.88 | $20.63 | $20.75 | 38 538 |
