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 |
| Sep 28, 2023 | $22.77 | $23.20 | $22.76 | $22.98 | 12 427 |
| Sep 27, 2023 | $22.98 | $23.20 | $22.62 | $22.93 | 17 242 |
| Sep 26, 2023 | $23.05 | $23.29 | $23.00 | $23.00 | 14 275 |
| Sep 25, 2023 | $22.83 | $23.31 | $22.83 | $23.31 | 8 386 |
| Sep 22, 2023 | $22.59 | $23.36 | $22.59 | $23.35 | 8 916 |
| Sep 21, 2023 | $22.57 | $23.48 | $22.57 | $23.08 | 7 877 |
| Sep 20, 2023 | $23.75 | $23.87 | $23.31 | $23.41 | 8 758 |
| Sep 19, 2023 | $23.30 | $23.65 | $23.15 | $23.45 | 11 601 |
| Sep 18, 2023 | $22.99 | $23.72 | $22.99 | $23.40 | 7 713 |
| Sep 15, 2023 | $23.42 | $23.89 | $23.20 | $23.60 | 20 722 |
| Sep 14, 2023 | $22.75 | $23.39 | $22.42 | $23.39 | 14 082 |
| Sep 13, 2023 | $22.83 | $22.86 | $22.38 | $22.70 | 10 794 |
| Sep 12, 2023 | $22.63 | $22.74 | $22.21 | $22.55 | 13 161 |
| Sep 11, 2023 | $23.20 | $23.20 | $22.61 | $22.61 | 11 302 |
| Sep 08, 2023 | $23.04 | $23.15 | $22.85 | $22.97 | 9 561 |
| Sep 07, 2023 | $22.87 | $23.03 | $22.72 | $23.03 | 5 402 |
| Sep 06, 2023 | $22.38 | $23.15 | $22.38 | $22.88 | 21 089 |
| Sep 05, 2023 | $22.99 | $23.13 | $22.85 | $22.85 | 6 729 |
| Sep 01, 2023 | $23.00 | $23.46 | $23.00 | $23.25 | 3 331 |
| Aug 31, 2023 | $22.59 | $23.25 | $22.45 | $23.25 | 40 541 |
| Aug 30, 2023 | $22.83 | $23.01 | $22.62 | $22.82 | 14 192 |
| Aug 29, 2023 | $23.11 | $23.11 | $22.70 | $22.86 | 22 642 |
| Aug 28, 2023 | $23.40 | $23.40 | $23.00 | $23.00 | 5 223 |
| Aug 25, 2023 | $22.80 | $23.41 | $22.80 | $23.27 | 8 667 |
| Aug 24, 2023 | $23.03 | $23.40 | $23.01 | $23.01 | 5 289 |
