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 |
| Dec 08, 2023 | $20.96 | $21.10 | $20.68 | $20.81 | 24 053 |
| Dec 07, 2023 | $21.22 | $21.50 | $21.00 | $21.07 | 27 025 |
| Dec 06, 2023 | $21.44 | $21.65 | $21.04 | $21.16 | 32 276 |
| Dec 05, 2023 | $21.50 | $21.72 | $21.30 | $21.48 | 23 460 |
| Dec 04, 2023 | $21.50 | $21.65 | $21.26 | $21.48 | 19 580 |
| Dec 01, 2023 | $21.13 | $21.79 | $21.12 | $21.68 | 30 602 |
| Nov 30, 2023 | $21.05 | $21.47 | $21.03 | $21.26 | 59 093 |
| Nov 29, 2023 | $21.09 | $21.39 | $21.00 | $21.31 | 27 046 |
| Nov 28, 2023 | $20.89 | $21.14 | $20.86 | $20.95 | 24 796 |
| Nov 27, 2023 | $20.69 | $21.15 | $20.69 | $20.90 | 16 533 |
| Nov 24, 2023 | $20.59 | $20.89 | $20.59 | $20.69 | 6 714 |
| Nov 22, 2023 | $21.07 | $21.07 | $20.58 | $20.71 | 26 095 |
| Nov 21, 2023 | $21.06 | $21.34 | $20.78 | $20.90 | 21 996 |
| Nov 20, 2023 | $21.01 | $21.34 | $21.01 | $21.23 | 27 618 |
| Nov 17, 2023 | $21.00 | $21.33 | $21.00 | $21.05 | 26 865 |
| Nov 16, 2023 | $20.70 | $21.13 | $20.70 | $21.07 | 29 454 |
| Nov 15, 2023 | $20.59 | $20.96 | $20.52 | $20.88 | 16 279 |
| Nov 14, 2023 | $20.67 | $20.87 | $20.43 | $20.66 | 40 366 |
| Nov 13, 2023 | $19.95 | $20.31 | $19.95 | $20.26 | 19 318 |
| Nov 10, 2023 | $19.85 | $20.26 | $19.64 | $20.06 | 31 790 |
| Nov 09, 2023 | $20.32 | $20.34 | $19.59 | $19.78 | 34 738 |
| Nov 08, 2023 | $20.25 | $20.55 | $20.21 | $20.45 | 29 961 |
| Nov 07, 2023 | $20.71 | $20.84 | $20.01 | $20.24 | 36 029 |
| Nov 06, 2023 | $20.77 | $21.06 | $20.70 | $20.88 | 16 163 |
| Nov 03, 2023 | $20.63 | $21.08 | $20.59 | $20.95 | 27 233 |
