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 |
| Jul 20, 2023 | $22.74 | $22.74 | $22.32 | $22.51 | 8 087 |
| Jul 19, 2023 | $22.41 | $22.76 | $22.37 | $22.74 | 13 896 |
| Jul 18, 2023 | $22.50 | $22.54 | $22.20 | $22.54 | 20 009 |
| Jul 17, 2023 | $22.59 | $22.57 | $22.04 | $22.09 | 12 292 |
| Jul 14, 2023 | $22.58 | $22.72 | $22.39 | $22.43 | 8 982 |
| Jul 13, 2023 | $22.62 | $22.74 | $22.50 | $22.73 | 8 115 |
| Jul 12, 2023 | $22.48 | $22.65 | $22.40 | $22.48 | 16 537 |
| Jul 11, 2023 | $22.24 | $22.41 | $22.01 | $22.35 | 13 562 |
| Jul 10, 2023 | $22.33 | $22.43 | $22.20 | $22.26 | 10 069 |
| Jul 07, 2023 | $22.13 | $22.49 | $22.13 | $22.37 | 7 224 |
| Jul 06, 2023 | $22.44 | $22.44 | $21.76 | $22.25 | 23 427 |
| Jul 05, 2023 | $22.49 | $22.81 | $22.38 | $22.49 | 9 246 |
| Jul 03, 2023 | $22.16 | $22.59 | $22.16 | $22.59 | 6 226 |
| Jun 30, 2023 | $22.36 | $22.73 | $22.10 | $22.16 | 40 195 |
| Jun 29, 2023 | $22.48 | $23.04 | $22.19 | $22.39 | 14 274 |
| Jun 28, 2023 | $22.85 | $22.88 | $22.50 | $22.59 | 22 400 |
| Jun 27, 2023 | $23.30 | $23.30 | $22.85 | $22.85 | 16 384 |
| Jun 26, 2023 | $23.00 | $23.39 | $22.72 | $23.39 | 8 570 |
| Jun 23, 2023 | $22.81 | $23.07 | $22.81 | $23.07 | 5 111 |
| Jun 22, 2023 | $22.71 | $23.31 | $22.70 | $23.07 | 17 085 |
| Jun 21, 2023 | $22.74 | $23.19 | $22.70 | $22.72 | 20 726 |
| Jun 20, 2023 | $23.00 | $23.00 | $22.50 | $22.88 | 8 834 |
| Jun 16, 2023 | $23.32 | $23.07 | $22.84 | $22.84 | 14 906 |
| Jun 15, 2023 | $23.25 | $23.40 | $22.79 | $23.04 | 17 031 |
| Jun 14, 2023 | $23.24 | $23.24 | $22.75 | $23.02 | 7 719 |
