U.S. markets close in 2 hours 18 minutes

Brighthouse Financial, Inc. (BHF)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
51.35+0.62 (+1.21%)
A partir del 01:42PM EDT. Mercado abierto.
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
07 may 202451.1351.4850.6751.3551.35515,363
06 may 202449.5350.9649.1150.7350.73976,200
03 may 202449.0449.3848.3448.9948.99622,200
02 may 202449.3449.3448.4548.5048.50483,700
01 may 202448.0449.5448.0448.7548.75618,000
30 abr 202448.1048.8048.1048.2548.25320,600
29 abr 202449.1149.7548.6348.6748.67515,000
26 abr 202448.9048.9048.2848.7348.73591,100
25 abr 202450.2050.3148.8449.0349.03592,700
24 abr 202449.5650.8148.9050.5050.50971,200
23 abr 202449.2650.4749.2649.9049.90593,400
22 abr 202449.1249.8748.6349.1549.15316,600
19 abr 202447.5649.0147.5648.9148.91379,300
18 abr 202447.2547.8947.0847.5847.58260,700
17 abr 202447.3547.8546.9446.9446.94290,000
16 abr 202446.7747.4546.1647.3547.35527,500
15 abr 202448.5449.0846.9746.9846.98319,300
12 abr 202447.6548.2447.5547.9647.96459,600
11 abr 202449.0449.0447.5047.8047.80419,100
10 abr 202449.3749.7848.5649.0649.06368,100
09 abr 202450.8351.3849.7950.2550.25313,300
08 abr 202451.4251.7351.0551.0851.08267,500
05 abr 202450.5751.5350.5751.3051.30410,900
04 abr 202452.3752.4850.7450.7550.75334,900
03 abr 202450.5451.6050.4851.4951.49235,200
02 abr 202451.0851.5550.6950.7450.74414,800
01 abr 202451.4051.5050.7250.9550.95294,600
28 mar 202451.3351.9050.8551.5451.54446,800
27 mar 202449.8951.2249.7651.1951.19313,700
26 mar 202449.0449.8748.8049.4949.49378,100
25 mar 202447.6449.2347.6449.0349.03309,800
22 mar 202449.2749.2747.5847.6447.64445,100
21 mar 202448.9149.6048.4949.1349.13402,800
20 mar 202447.1148.6947.1148.6748.67395,600
19 mar 202447.1447.8846.9147.4447.44501,300
18 mar 202447.5247.7647.1347.1547.15442,300
15 mar 202447.1547.9947.1547.5847.58737,600
14 mar 202447.7747.7746.6647.0947.09363,700
13 mar 202447.3547.9747.3547.6447.64373,700
12 mar 202447.0047.2246.5847.2147.21344,100
11 mar 202446.0947.0845.9946.7946.79348,400
08 mar 202443.4746.9043.4746.2046.20420,200
07 mar 202446.1946.7145.8145.8645.86436,200
06 mar 202446.0946.4445.1445.9045.90487,200
05 mar 202445.2646.4645.2645.7945.79404,800
04 mar 202446.0846.4845.2645.6145.61570,400
01 mar 202446.1446.8845.6846.1646.16438,800
29 feb 202447.6648.0846.3046.5546.55600,700
28 feb 202447.1247.6847.1147.1347.13327,400
27 feb 202447.1847.7046.8847.2147.21383,800
26 feb 202447.6347.9246.5846.8546.85443,900
23 feb 202447.2548.3346.8847.8947.89567,400
22 feb 202448.0648.3247.2947.7147.71393,100
21 feb 202447.7147.9347.0647.8047.80331,400
20 feb 202446.9648.0146.9347.6347.63360,000
16 feb 202448.2448.5347.5547.6347.63427,900
15 feb 202447.7649.6847.7648.8348.83643,100
14 feb 202446.9848.3245.9447.5347.53899,200
13 feb 202446.2047.3044.5246.6446.641,765,900
12 feb 202453.1154.7353.0553.4653.46783,600
09 feb 202452.6952.8451.7652.7052.70304,300
08 feb 202452.0052.6451.5052.6452.64309,700
07 feb 202451.8752.5151.6052.3052.30295,400
06 feb 202451.1351.8351.0851.4851.48496,800
05 feb 202451.0051.5150.5151.1951.19285,700
02 feb 202450.2651.3550.1651.1351.13290,800
01 feb 202451.4751.9449.6950.8550.85338,500
31 ene 202453.1853.4451.6551.7751.77538,800
30 ene 202453.3953.7053.2253.3653.36228,600
29 ene 202453.6953.6953.1153.6153.61254,000
26 ene 202453.5054.0653.4253.7253.72313,600
25 ene 202452.3253.5852.1753.5853.58372,500
24 ene 202451.5952.2851.5051.9051.90215,400
23 ene 202451.8452.2551.1651.2051.20271,000
22 ene 202451.4452.0951.3151.3751.37326,000
19 ene 202450.3951.0849.7951.0451.04399,500
18 ene 202449.5650.3948.9250.0050.00551,700
17 ene 202449.0849.9749.0849.3049.30468,600
16 ene 202451.6051.6049.6749.8049.80462,800
12 ene 202452.0152.2351.1051.4651.46262,400
11 ene 202452.0752.3051.3551.7151.71300,200
10 ene 202451.7752.5351.6752.5352.53405,300
09 ene 202452.4752.6651.6951.7051.70405,400
08 ene 202452.8353.3152.4253.2153.21278,000
05 ene 202452.1453.8352.1452.8952.89554,000
04 ene 202451.7252.6951.5352.3652.36484,300
03 ene 202451.9552.3350.8951.6351.63407,000
02 ene 202452.6453.4152.5052.8352.83339,400
29 dic 202353.7453.8052.8552.9252.92238,100
28 dic 202353.3353.9353.3353.7353.73179,800
27 dic 202354.2954.2953.3653.5853.58193,500
26 dic 202353.5254.2153.5054.1154.11193,300
22 dic 202353.5754.2853.5153.6153.61194,300
21 dic 202353.2353.6552.7653.6353.63241,200
20 dic 202353.7054.3052.8852.8952.89286,500
19 dic 202353.0053.8452.6153.7553.75590,700
18 dic 202353.4753.4752.4652.6952.69415,900
15 dic 202353.9954.1952.6152.9852.981,158,100
14 dic 202355.2356.2454.3654.6554.65493,000
13 dic 202352.7954.8752.7854.4554.45389,400
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...