Brighthouse Financial Inc. Common Stockのデータ

Brighthouse Financial Inc. Common Stockの基本情報

名前 Brighthouse Financial Inc. Common Stock
ティッカー BHF
国 United States
上場年 nan
セクター Finance

Brighthouse Financial Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 42.12 40.21 40.55 41.45 1002200.0 41.45
2021-02-12 41.59 39.65 39.94 40.0 981100.0 40.0
2021-02-11 41.53 39.17 40.76 40.53 1873800.0 40.53
2021-02-10 42.56 41.21 42.29 41.92 920900.0 41.92
2021-02-09 42.54 41.36 41.6 41.97 725600.0 41.97
2021-02-08 41.72 40.2 40.38 41.67 766600.0 41.67
2021-02-05 40.07 38.81 39.68 40.04 694500.0 40.04
2021-02-04 39.43 37.15 37.45 39.27 687400.0 39.27
2021-02-03 37.62 36.89 37.07 37.16 612100.0 37.16
2021-02-02 37.51 36.63 36.64 37.17 619300.0 37.17
2021-02-01 36.29 35.44 35.88 36.08 787700.0 36.08
2021-01-29 37.15 35.32 36.82 35.36 960700.0 35.36
2021-01-28 37.86 36.44 36.6 37.06 899500.0 37.06
2021-01-27 37.88 35.91 37.85 36.03 1041700.0 36.03
2021-01-26 40.27 38.05 39.96 38.25 770400.0 38.25
2021-01-25 40.49 38.92 40.05 39.55 484400.0 39.55
2021-01-22 41.42 40.25 40.63 40.56 659900.0 40.56
2021-01-21 42.81 41.32 42.03 41.39 610300.0 41.39
2021-01-20 43.49 42.13 42.6 42.52 838000.0 42.52
2021-01-19 43.28 41.58 42.55 42.65 829400.0 42.65
2021-01-15 42.68 41.35 41.59 42.17 614700.0 42.17
2021-01-14 42.45 40.96 41.03 42.29 779100.0 42.29
2021-01-13 40.9 39.63 39.79 40.74 818400.0 40.74
2021-01-12 40.93 38.71 39.0 40.2 913400.0 40.2
2021-01-11 38.9 37.73 37.95 38.4 536200.0 38.4
2021-01-08 39.33 37.6 38.89 38.6 577900.0 38.6
2021-01-07 40.1 38.89 39.58 38.92 927300.0 38.92
2021-01-06 39.4 37.21 37.28 38.87 1252200.0 38.87
2021-01-05 36.25 34.86 35.18 35.94 731000.0 35.94
2021-01-04 37.0 35.11 36.57 35.22 518100.0 35.22
2020-12-31 36.52 35.5 35.8 36.21 440200.0 36.21
2020-12-30 36.13 35.12 35.12 35.77 324100.0 35.77
2020-12-29 35.83 35.07 35.78 35.16 442100.0 35.16
2020-12-28 36.59 35.34 36.07 35.39 538200.0 35.39
2020-12-24 35.59 35.08 35.58 35.44 151300.0 35.44
2020-12-23 35.59 34.09 34.09 35.43 508700.0 35.43
2020-12-22 34.23 33.51 33.61 33.63 724800.0 33.63
2020-12-21 34.37 32.88 33.88 33.61 892000.0 33.61
2020-12-18 35.24 33.69 34.88 34.05 2663600.0 34.05
2020-12-17 34.79 34.03 34.77 34.74 636800.0 34.74
2020-12-16 34.99 34.26 34.7 34.6 799400.0 34.6
2020-12-15 34.94 33.15 33.72 34.79 1000700.0 34.79
2020-12-14 34.94 33.16 34.33 33.34 1004500.0 33.34
2020-12-11 34.38 33.16 34.01 33.68 583600.0 33.68
2020-12-10 34.65 33.96 34.18 34.54 646700.0 34.54
2020-12-09 35.79 34.61 35.64 34.7 623400.0 34.7
2020-12-08 35.97 34.94 35.15 35.09 914100.0 35.09
2020-12-07 37.03 35.73 36.93 35.78 744300.0 35.78
2020-12-04 37.63 36.49 36.7 37.48 881300.0 37.48
2020-12-03 36.85 35.89 36.59 36.04 460400.0 36.04
2020-12-02 37.05 36.0 36.38 36.59 569800.0 36.59
2020-12-01 36.73 35.83 36.29 36.39 846100.0 36.39
2020-11-30 37.3 35.01 36.56 35.1 1111100.0 35.1
2020-11-27 37.86 36.94 37.42 37.16 217100.0 37.16
2020-11-25 37.99 36.31 37.88 37.61 409600.0 37.61
2020-11-24 39.31 37.49 37.76 38.31 1179200.0 38.31
2020-11-23 37.21 34.68 34.69 36.93 1255800.0 36.93
2020-11-20 34.22 33.38 33.7 34.01 528900.0 34.01
2020-11-19 34.23 33.06 33.64 34.11 819000.0 34.11
2020-11-18 36.17 33.84 35.05 33.96 969700.0 33.96
2020-11-17 35.12 33.73 33.73 34.49 1207500.0 34.49
2020-11-16 36.51 34.5 35.56 34.7 948700.0 34.7
2020-11-13 34.49 33.63 34.36 33.9 882900.0 33.9
2020-11-12 34.83 33.37 34.34 33.66 658000.0 33.66
2020-11-11 37.24 34.83 37.2 35.05 846000.0 35.05
2020-11-10 37.51 36.01 36.82 37.28 1727600.0 37.28
2020-11-09 37.31 34.35 34.42 36.71 1527500.0 36.71
2020-11-06 33.65 30.9 31.86 31.52 1137300.0 31.52
2020-11-05 33.67 31.58 31.58 33.21 790400.0 33.21
2020-11-04 32.3 31.03 31.98 31.32 1009900.0 31.32
2020-11-03 33.9 32.67 33.42 32.91 724200.0 32.91
2020-11-02 33.99 32.4 33.91 32.58 973900.0 32.58
2020-10-30 33.31 31.54 31.54 33.1 1329900.0 33.1
2020-10-29 32.03 29.44 29.93 31.81 812700.0 31.81
2020-10-28 30.53 28.74 28.75 30.1 1105400.0 30.1
2020-10-27 31.42 29.44 31.39 29.63 913200.0 29.63
2020-10-26 32.49 30.97 32.27 31.51 715600.0 31.51
2020-10-23 33.14 32.4 32.73 32.97 543600.0 32.97
2020-10-22 32.47 30.78 31.3 32.41 834600.0 32.41
2020-10-21 32.4 31.23 32.11 31.34 990800.0 31.34
2020-10-20 33.0 32.08 32.57 32.28 677300.0 32.28
2020-10-19 32.75 31.61 31.88 32.0 1051000.0 32.0
2020-10-16 32.71 31.53 32.56 31.74 889800.0 31.74
2020-10-15 32.4 29.82 29.82 32.29 887400.0 32.29
2020-10-14 31.31 30.44 30.44 30.76 658700.0 30.76
2020-10-13 31.31 30.25 31.31 30.42 556400.0 30.42
2020-10-12 31.5 30.47 30.61 31.37 484400.0 31.37
2020-10-09 31.71 30.56 31.47 30.61 502500.0 30.61
2020-10-08 31.56 30.78 31.15 31.0 739500.0 31.0
2020-10-07 31.42 30.25 30.4 30.81 751200.0 30.81
2020-10-06 30.94 29.49 30.33 29.79 850900.0 29.79
2020-10-05 30.6 29.22 29.31 29.72 778000.0 29.72
2020-10-02 28.8 27.02 27.02 28.69 586000.0 28.69
2020-10-01 28.35 27.32 27.55 27.76 870200.0 27.76
2020-09-30 27.46 26.7 26.8 26.91 800900.0 26.91
2020-09-29 27.33 26.26 27.09 26.51 520700.0 26.51
2020-09-28 27.62 26.6 26.6 27.28 583200.0 27.28
2020-09-25 26.08 25.23 25.23 25.81 722500.0 25.81
2020-09-24 26.2 25.2 25.97 25.65 1355600.0 25.65
2020-09-23 27.37 26.02 26.63 26.05 653600.0 26.05
2020-09-22 27.21 26.27 26.71 26.58 1007600.0 26.58
2020-09-21 27.45 26.08 27.19 26.51 1152900.0 26.51
2020-09-18 29.1 28.16 28.61 28.29 2148100.0 28.29
2020-09-17 29.26 28.24 28.7 28.79 665400.0 28.79
2020-09-16 30.01 28.35 28.76 29.33 833400.0 29.33
2020-09-15 29.8 28.55 29.8 28.6 687100.0 28.6
2020-09-14 30.13 29.57 29.9 29.7 711100.0 29.7
2020-09-11 29.89 29.04 29.52 29.51 477300.0 29.51
2020-09-10 31.38 29.48 30.96 29.56 612400.0 29.56
2020-09-09 31.1 30.07 31.03 30.42 566400.0 30.42
2020-09-08 32.19 30.55 31.71 30.59 854700.0 30.59
2020-09-04 32.53 30.67 31.43 32.43 775000.0 32.43
2020-09-03 32.29 30.41 30.99 30.55 659300.0 30.55
2020-09-02 30.92 29.72 30.36 30.8 469200.0 30.8
2020-09-01 31.08 30.05 30.31 30.48 644800.0 30.48
2020-08-31 31.89 30.36 31.8 30.36 932500.0 30.36
2020-08-28 32.48 31.62 32.24 31.8 462100.0 31.8
2020-08-27 32.42 31.11 31.12 31.89 728200.0 31.89
2020-08-26 31.44 30.89 31.26 31.12 366200.0 31.12
2020-08-25 31.81 30.78 31.3 31.41 552000.0 31.41
2020-08-24 31.05 28.75 29.06 31.03 774200.0 31.03
2020-08-21 29.5 28.27 29.13 28.46 604600.0 28.46
2020-08-20 29.99 29.31 29.99 29.37 343900.0 29.37
2020-08-19 30.6 29.75 30.0 29.85 609500.0 29.85
2020-08-18 31.33 29.97 31.3 30.05 538400.0 30.05
2020-08-17 32.37 30.94 32.06 31.0 487900.0 31.0
2020-08-14 32.51 31.23 31.34 32.18 465000.0 32.18
2020-08-13 31.89 30.99 31.54 31.64 560100.0 31.64
2020-08-12 33.12 31.44 33.0 31.78 577600.0 31.78
2020-08-11 33.39 32.02 32.63 32.17 931100.0 32.17
2020-08-10 32.02 30.96 30.96 31.73 746400.0 31.73
2020-08-07 30.73 26.51 26.52 30.73 1846000.0 30.73
2020-08-06 29.48 28.37 29.34 28.68 1043100.0 28.68
2020-08-05 30.12 28.82 28.82 29.68 931800.0 29.68
2020-08-04 28.93 28.06 28.43 28.17 604600.0 28.17
2020-08-03 29.23 28.19 28.66 28.71 481800.0 28.71
2020-07-31 28.41 27.8 28.18 28.34 448800.0 28.34
2020-07-30 28.44 27.33 28.18 28.31 471100.0 28.31
2020-07-29 29.16 27.92 28.14 29.12 698100.0 29.12
2020-07-28 29.13 27.95 28.65 28.06 582400.0 28.06
2020-07-27 29.09 28.36 29.09 28.85 395000.0 28.85
2020-07-24 29.6 28.95 29.31 29.15 457000.0 29.15
2020-07-23 29.96 28.84 29.16 29.51 588000.0 29.51
2020-07-22 29.71 28.86 29.0 29.4 601900.0 29.4
2020-07-21 29.42 28.5 28.6 29.25 687200.0 29.25
2020-07-20 29.16 28.33 28.77 28.47 927800.0 28.47
2020-07-17 29.48 28.82 29.31 29.19 949600.0 29.19
2020-07-16 30.0 28.35 28.87 29.37 655200.0 29.37
2020-07-15 29.38 28.17 28.96 29.22 686000.0 29.22
2020-07-14 27.84 26.78 26.95 27.77 657200.0 27.77
2020-07-13 27.98 26.73 27.37 27.15 1301100.0 27.15
2020-07-10 26.93 25.22 25.27 26.88 1027400.0 26.88
2020-07-09 26.91 25.13 26.62 25.33 954500.0 25.33
2020-07-08 27.18 25.66 25.66 26.79 1004200.0 26.79
2020-07-07 27.26 25.78 26.91 25.88 1029100.0 25.88
2020-07-06 28.47 27.0 27.69 27.54 1537300.0 27.54
2020-07-02 27.94 26.6 27.16 26.75 1022300.0 26.75
2020-07-01 28.05 26.14 27.73 26.21 792800.0 26.21
2020-06-30 27.96 26.66 26.66 27.82 1081500.0 27.82
2020-06-29 27.62 26.33 26.91 26.97 1189300.0 26.97
2020-06-26 27.99 26.01 27.74 26.23 1863600.0 26.23
2020-06-25 29.1 27.57 28.08 28.46 1230100.0 28.46
2020-06-24 30.3 28.22 30.11 28.27 1232600.0 28.27
2020-06-23 32.7 30.6 32.34 30.65 1002800.0 30.65
2020-06-22 31.49 30.17 30.98 31.22 958200.0 31.22
2020-06-19 32.43 30.56 32.37 31.31 4692600.0 31.31
2020-06-18 32.15 30.25 30.39 31.64 1390000.0 31.64
2020-06-17 33.5 31.75 33.5 31.9 1039200.0 31.9
2020-06-16 35.3 32.24 35.3 32.99 1480500.0 32.99
2020-06-15 33.27 29.66 29.8 33.06 1590800.0 33.06
2020-06-12 32.21 30.18 32.21 32.07 1263200.0 32.07
2020-06-11 32.91 29.51 31.46 29.7 1827700.0 29.7
2020-06-10 36.84 34.59 36.83 34.74 1450200.0 34.74
2020-06-09 37.59 36.04 36.31 37.05 1180100.0 37.05
2020-06-08 38.58 36.75 36.84 38.56 997900.0 38.56
2020-06-05 38.84 35.33 37.03 35.58 867600.0 35.58
2020-06-04 33.87 31.56 32.07 33.74 1135200.0 33.74
2020-06-03 32.91 31.42 31.42 32.35 631300.0 32.35
2020-06-02 31.37 30.31 31.28 30.59 904000.0 30.59
2020-06-01 31.19 29.29 29.85 30.69 932800.0 30.69
2020-05-29 30.62 29.39 30.29 29.71 1220100.0 29.71
2020-05-28 32.26 30.65 32.26 30.82 1063600.0 30.82
2020-05-27 34.08 31.2 33.38 31.72 1710000.0 31.72
2020-05-26 32.17 30.23 30.54 31.58 1558700.0 31.58
2020-05-22 30.05 28.6 30.05 28.85 1138700.0 28.85
2020-05-21 30.0 28.02 29.04 29.78 902700.0 29.78
2020-05-20 30.0 29.04 29.37 29.28 895500.0 29.28
2020-05-19 30.1 28.45 29.54 28.49 1091800.0 28.49
2020-05-18 29.91 28.42 28.75 29.65 1162700.0 29.65
2020-05-15 27.07 25.38 25.84 26.68 906600.0 26.68
2020-05-14 26.38 23.4 24.1 26.32 1019100.0 26.32
2020-05-13 26.97 24.64 26.48 24.93 1625100.0 24.93
2020-05-12 32.65 26.94 32.5 26.96 2314300.0 26.96
2020-05-11 28.76 27.54 28.11 28.09 2432300.0 28.09
2020-05-08 28.79 27.02 27.81 28.73 1370200.0 28.73
2020-05-07 27.33 24.61 24.61 26.97 1700600.0 26.97
2020-05-06 26.18 24.02 25.78 24.1 959200.0 24.1
2020-05-05 26.67 25.3 25.74 25.37 1034400.0 25.37
2020-05-04 25.46 23.56 24.0 25.22 1197600.0 25.22
2020-05-01 25.03 23.97 24.57 24.71 1017900.0 24.71
2020-04-30 26.91 25.17 26.1 25.71 1074400.0 25.71
2020-04-29 27.6 26.3 26.82 27.23 1062000.0 27.23
2020-04-28 25.92 24.43 24.8 25.33 1169300.0 25.33
2020-04-27 23.94 22.55 22.57 23.65 1368700.0 23.65
2020-04-24 22.51 20.61 20.83 22.38 1096900.0 22.38
2020-04-23 21.52 20.33 20.85 20.54 1474300.0 20.54
2020-04-22 21.09 20.23 20.74 20.55 1432400.0 20.55
2020-04-21 21.0 19.84 20.28 19.93 1531000.0 19.93
2020-04-20 22.73 21.35 21.51 21.49 1903300.0 21.49
2020-04-17 23.5 22.26 22.26 22.6 1735200.0 22.6
2020-04-16 22.14 20.63 21.85 21.04 1774400.0 21.04
2020-04-15 23.92 21.78 23.66 21.81 1762900.0 21.81
2020-04-14 26.97 24.81 26.39 25.39 1237800.0 25.39
2020-04-13 28.26 25.47 27.37 25.62 1172400.0 25.62
2020-04-09 28.67 26.26 26.82 27.52 1614200.0 27.52
2020-04-08 25.87 22.76 23.61 25.49 1266700.0 25.49
2020-04-07 26.03 22.72 24.56 22.9 1830000.0 22.9
2020-04-06 23.36 21.03 21.67 22.67 2018300.0 22.67
2020-04-03 20.86 18.85 20.67 19.7 1994300.0 19.7
2020-04-02 22.65 19.79 20.92 20.39 2116500.0 20.39
2020-04-01 22.98 20.9 22.37 21.2 1392800.0 21.2
2020-03-31 26.13 23.57 25.36 24.17 2067300.0 24.17
2020-03-30 25.7 23.48 24.81 25.52 1538000.0 25.52
2020-03-27 26.84 24.65 24.67 25.28 1309800.0 25.28
2020-03-26 27.13 24.02 25.02 26.54 1778900.0 26.54
2020-03-25 26.77 22.04 22.06 24.43 2470100.0 24.43
2020-03-24 21.98 15.86 16.26 21.58 2409700.0 21.58
2020-03-23 17.44 15.09 15.94 16.69 2150300.0 16.69
2020-03-20 18.04 15.95 17.49 16.15 2441000.0 16.15
2020-03-19 18.58 15.24 16.24 17.25 2451600.0 17.25
2020-03-18 18.87 12.05 17.43 16.7 2780500.0 16.7
2020-03-17 19.97 17.08 18.6 19.44 2918200.0 19.44
2020-03-16 21.89 18.04 21.01 18.11 2550600.0 18.11
2020-03-13 23.79 20.35 22.1 23.26 2010100.0 23.26
2020-03-12 22.83 19.21 22.83 19.94 2357900.0 19.94
2020-03-11 26.5 23.4 26.5 24.03 2669400.0 24.03
2020-03-10 27.42 23.5 25.0 27.07 2603700.0 27.07
2020-03-09 28.24 23.48 26.32 23.67 2589600.0 23.67
2020-03-06 31.28 29.2 30.13 29.77 2046600.0 29.77
2020-03-05 33.83 31.62 33.67 31.97 1748900.0 31.97
2020-03-04 35.2 33.7 35.2 35.05 1398800.0 35.05
2020-03-03 38.17 34.01 37.21 34.16 1216700.0 34.16
2020-03-02 37.52 35.13 36.15 37.46 1497600.0 37.46
2020-02-28 36.76 34.88 35.92 35.84 2360800.0 35.84
2020-02-27 39.85 37.56 39.19 37.91 1844100.0 37.91
2020-02-26 42.29 40.81 42.03 40.81 1284100.0 40.81
2020-02-25 43.52 41.51 43.2 41.61 1753900.0 41.61
2020-02-24 44.3 42.97 43.89 43.12 1072500.0 43.12
2020-02-21 47.09 46.05 46.92 46.1 717900.0 46.1
2020-02-20 47.91 46.69 46.74 47.37 781800.0 47.37
2020-02-19 47.42 46.84 47.2 46.9 954200.0 46.9
2020-02-18 47.14 46.16 46.49 47.04 1296000.0 47.04