Brighthouse Financial Inc. Depositary Shares 6.6% Non-Cumulative Preferred Stock Series Aのデータ

Brighthouse Financial Inc. Depositary Shares 6.6% Non-Cumulative Preferred Stock Series Aの基本情報

名前 Brighthouse Financial Inc. Depositary Shares 6.6% Non-Cumulative Preferred Stock Series A
ティッカー BHFAP
国 United States
上場年 nan
セクター Finance

Brighthouse Financial Inc. Depositary Shares 6.6% Non-Cumulative Preferred Stock Series Aの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 27.08 26.86 27.04 26.91 27300.0 26.91
2021-02-12 27.21 26.89 27.21 27.04 12600.0 27.04
2021-02-11 27.53 27.11 27.48 27.26 17000.0 27.26
2021-02-10 27.63 27.41 27.58 27.48 15700.0 27.48
2021-02-09 27.8 27.6 27.66 27.64 9500.0 27.64
2021-02-08 27.68 27.53 27.62 27.68 4800.0 27.68
2021-02-05 27.82 27.4 27.62 27.79 9900.0 27.79
2021-02-04 27.76 27.3 27.46 27.7 15800.0 27.7
2021-02-03 27.87 27.3 27.53 27.35 30400.0 27.35
2021-02-02 27.68 27.45 27.46 27.68 24600.0 27.68
2021-02-01 27.29 27.02 27.07 27.28 34500.0 27.28
2021-01-29 27.34 26.72 27.34 27.02 60400.0 27.02
2021-01-28 27.46 27.18 27.18 27.35 39300.0 27.35
2021-01-27 27.47 27.08 27.47 27.11 31600.0 27.11
2021-01-26 27.68 27.47 27.56 27.57 25000.0 27.57
2021-01-25 27.61 27.2 27.33 27.58 19900.0 27.58
2021-01-22 27.4 27.18 27.18 27.38 2900.0 27.38
2021-01-21 27.43 27.2 27.35 27.26 9100.0 27.26
2021-01-20 27.41 27.22 27.33 27.35 13200.0 27.35
2021-01-19 27.39 27.02 27.02 27.27 25000.0 27.27
2021-01-15 27.23 26.95 27.08 27.2 14800.0 27.2
2021-01-14 27.2 26.92 27.0 27.05 27900.0 27.05
2021-01-13 27.0 26.57 26.7 26.95 37100.0 26.95
2021-01-12 26.76 26.47 26.65 26.63 43900.0 26.63
2021-01-11 26.78 26.64 26.73 26.68 54400.0 26.68
2021-01-08 27.04 26.77 26.77 26.98 29100.0 26.98
2021-01-07 27.2 26.75 27.2 26.86 63700.0 26.86
2021-01-06 27.42 26.83 27.4 27.2 70900.0 27.2
2021-01-05 27.54 27.45 27.47 27.49 12700.0 27.49
2021-01-04 27.72 27.41 27.72 27.45 29800.0 27.45
2020-12-31 27.83 27.63 27.65 27.8 28000.0 27.8
2020-12-30 27.64 27.37 27.37 27.61 46500.0 27.61
2020-12-29 27.55 27.4 27.52 27.53 18100.0 27.53
2020-12-28 27.67 27.36 27.67 27.49 17000.0 27.49
2020-12-24 27.6 27.37 27.5 27.57 6100.0 27.57
2020-12-23 27.74 27.36 27.65 27.47 28600.0 27.47
2020-12-22 27.96 27.44 27.9 27.52 37400.0 27.52
2020-12-21 27.94 27.72 27.83 27.93 21300.0 27.93
2020-12-18 27.97 27.72 27.79 27.93 12600.0 27.93
2020-12-17 27.84 27.64 27.7 27.79 32300.0 27.79
2020-12-16 27.69 27.47 27.47 27.62 17700.0 27.62
2020-12-15 27.66 27.36 27.36 27.55 39500.0 27.55
2020-12-14 27.37 27.1 27.1 27.3 26500.0 27.3
2020-12-11 27.38 26.95 27.37 27.15 38100.0 27.15
2020-12-10 28.14 27.19 28.11 27.34 104300.0 27.34
2020-12-09 28.34 27.67 27.84 28.34 40400.0 28.34
2020-12-08 28.25 27.96 27.98 28.12 28800.0 27.71
2020-12-07 28.01 27.8 27.8 28.01 2500.0 27.6
2020-12-04 27.85 27.8 27.84 27.83 22700.0 27.42
2020-12-03 27.99 27.73 27.97 27.84 90300.0 27.43
2020-12-02 27.96 27.74 27.75 27.85 32500.0 27.44
2020-12-01 28.09 27.85 28.09 27.88 20700.0 27.47
2020-11-30 28.09 27.84 27.94 27.88 78700.0 27.47
2020-11-27 28.0 27.86 27.98 27.98 5200.0 27.57
2020-11-25 28.14 27.85 28.14 27.89 21100.0 27.48
2020-11-24 28.52 27.85 28.14 28.0 32700.0 27.59
2020-11-23 28.16 27.88 27.99 27.89 38100.0 27.48
2020-11-20 27.99 27.71 27.75 27.98 36000.0 27.57
2020-11-19 27.99 27.77 27.89 27.77 21800.0 27.36
2020-11-18 28.1 27.62 27.86 27.78 39500.0 27.37
2020-11-17 28.06 27.68 27.84 27.87 72400.0 27.46
2020-11-16 27.98 27.16 27.26 27.85 74900.0 27.44
2020-11-13 27.19 26.96 27.07 27.13 12500.0 26.73
2020-11-12 27.16 26.98 27.1 26.98 25800.0 26.58
2020-11-11 27.24 27.03 27.12 27.05 21800.0 26.65
2020-11-10 27.53 26.91 27.39 27.0 49000.0 26.6
2020-11-09 27.83 27.05 27.55 27.46 58000.0 27.06
2020-11-06 27.5 27.05 27.35 27.32 20100.0 26.92
2020-11-05 27.48 27.02 27.18 27.48 33000.0 27.08
2020-11-04 27.12 26.52 26.52 27.01 12600.0 26.61
2020-11-03 26.91 26.32 26.66 26.32 26600.0 25.93
2020-11-02 26.71 26.32 26.6 26.62 41100.0 26.23
2020-10-30 26.51 26.2 26.42 26.51 53500.0 26.12
2020-10-29 26.48 26.08 26.14 26.3 25900.0 25.91
2020-10-28 26.57 25.76 26.3 26.05 89700.0 25.67
2020-10-27 26.71 26.36 26.59 26.42 16900.0 26.03
2020-10-26 26.93 26.36 26.9 26.55 29300.0 26.16
2020-10-23 26.94 26.59 26.67 26.91 37400.0 26.51
2020-10-22 26.6 26.32 26.47 26.59 21300.0 26.2
2020-10-21 26.68 26.35 26.68 26.41 20900.0 26.02
2020-10-20 26.88 26.49 26.61 26.6 17200.0 26.21
2020-10-19 26.82 26.36 26.77 26.58 42200.0 26.19
2020-10-16 27.27 26.55 27.22 26.64 110900.0 26.25
2020-10-15 27.17 26.77 26.84 27.16 35100.0 26.76
2020-10-14 27.72 26.81 27.4 26.89 40200.0 26.5
2020-10-13 27.6 27.38 27.5 27.6 32800.0 27.19
2020-10-12 27.74 26.96 27.74 27.4 16700.0 27.0
2020-10-09 27.97 27.05 27.97 27.54 16200.0 27.14
2020-10-08 27.75 27.33 27.69 27.7 32600.0 27.29
2020-10-07 27.81 27.25 27.64 27.74 49600.0 27.33
2020-10-06 27.83 27.11 27.31 27.54 29100.0 27.14
2020-10-05 27.68 27.07 27.39 27.07 18500.0 26.67
2020-10-02 27.5 26.95 27.28 27.5 12200.0 27.1
2020-10-01 27.38 26.75 26.77 27.38 25900.0 26.98
2020-09-30 27.31 26.62 27.31 26.62 60500.0 26.23
2020-09-29 27.22 26.66 27.11 27.11 16000.0 26.71
2020-09-28 27.14 26.89 27.09 27.13 14300.0 26.73
2020-09-25 27.05 26.05 26.22 26.92 30000.0 26.52
2020-09-24 26.23 25.68 26.12 26.06 28000.0 25.68
2020-09-23 26.71 26.02 26.71 26.22 39100.0 25.83
2020-09-22 26.71 26.6 26.71 26.71 26000.0 26.32
2020-09-21 26.97 26.6 26.78 26.71 7000.0 26.32
2020-09-18 26.94 26.57 26.94 26.78 7400.0 26.39
2020-09-17 27.09 26.55 27.09 26.69 18600.0 26.3
2020-09-16 27.13 26.79 26.79 26.85 16600.0 26.46
2020-09-15 26.73 26.46 26.46 26.73 14100.0 26.34
2020-09-14 26.69 26.35 26.52 26.47 19100.0 26.08
2020-09-11 26.89 26.35 26.89 26.45 3100.0 26.06
2020-09-10 26.78 26.4 26.6 26.75 32400.0 26.36
2020-09-09 26.69 26.4 26.57 26.64 13100.0 26.25
2020-09-08 26.85 26.59 26.85 26.64 13100.0 26.25
2020-09-04 27.02 26.51 27.02 26.82 34000.0 26.43
2020-09-03 27.29 26.9 27.0 26.97 36600.0 26.57
2020-09-02 27.13 26.92 27.09 26.95 22700.0 26.55
2020-09-01 27.41 26.91 27.16 27.06 27500.0 26.66
2020-08-31 27.63 27.1 27.63 27.21 45000.0 26.81
2020-08-28 27.44 27.19 27.43 27.21 14000.0 26.81
2020-08-27 27.38 27.19 27.19 27.37 20400.0 26.97
2020-08-26 27.25 27.0 27.1 27.24 27200.0 26.84
2020-08-25 27.23 26.99 27.19 27.14 23400.0 26.74
2020-08-24 27.38 27.13 27.25 27.2 22100.0 26.8
2020-08-21 27.36 26.95 27.17 27.36 18300.0 26.96
2020-08-20 27.15 27.1 27.1 27.15 19000.0 26.75
2020-08-19 27.15 26.91 27.1 27.09 28000.0 26.7
2020-08-18 27.11 26.7 26.92 27.11 14500.0 26.71
2020-08-17 27.08 26.7 26.94 26.9 12000.0 26.5
2020-08-14 27.08 26.63 26.88 26.92 34700.0 26.52
2020-08-13 26.97 26.71 26.92 26.93 25400.0 26.54
2020-08-12 26.94 26.6 26.74 26.85 21900.0 26.46
2020-08-11 26.9 26.46 26.9 26.46 32100.0 26.07
2020-08-10 26.9 26.49 26.6 26.83 15000.0 26.44
2020-08-07 26.67 26.32 26.55 26.42 24900.0 26.03
2020-08-06 26.85 26.4 26.84 26.45 26600.0 26.06
2020-08-05 26.87 26.51 26.68 26.84 19400.0 26.44
2020-08-04 26.61 26.42 26.59 26.55 9900.0 26.16
2020-08-03 26.6 26.21 26.59 26.39 13100.0 26.0
2020-07-31 26.69 26.24 26.69 26.46 17900.0 26.07
2020-07-30 26.53 26.36 26.48 26.36 19200.0 25.97
2020-07-29 26.5 26.13 26.23 26.35 35500.0 25.97
2020-07-28 26.24 26.05 26.07 26.05 28300.0 25.67
2020-07-27 26.25 25.86 25.86 25.96 28100.0 25.58
2020-07-24 26.25 26.06 26.18 26.17 18200.0 25.79
2020-07-23 26.18 25.96 26.18 26.1 18700.0 25.72
2020-07-22 26.25 26.01 26.25 26.09 26300.0 25.71
2020-07-21 26.19 25.97 25.97 26.19 12600.0 25.81
2020-07-20 26.1 25.75 26.03 26.1 14100.0 25.72
2020-07-17 25.94 25.77 25.88 25.78 14800.0 25.4
2020-07-16 25.97 25.5 25.6 25.97 25200.0 25.59
2020-07-15 25.65 25.33 25.4 25.64 21600.0 25.26
2020-07-14 25.31 25.11 25.11 25.3 15100.0 24.93
2020-07-13 25.29 25.1 25.26 25.15 20500.0 24.78
2020-07-10 25.16 24.99 24.99 25.13 38000.0 24.76
2020-07-09 25.15 24.88 25.09 24.99 48900.0 24.62
2020-07-08 25.29 24.88 25.15 24.88 53500.0 24.51
2020-07-07 25.36 25.05 25.36 25.22 29600.0 24.85
2020-07-06 25.38 25.2 25.23 25.28 17900.0 24.91
2020-07-02 25.3 25.16 25.16 25.16 24200.0 24.79
2020-07-01 25.32 25.1 25.16 25.1 41200.0 24.73
2020-06-30 25.64 25.09 25.35 25.15 90900.0 24.78
2020-06-29 25.64 25.2 25.26 25.64 19400.0 25.26
2020-06-26 25.42 25.23 25.3 25.37 25300.0 25.0
2020-06-25 25.44 25.13 25.35 25.26 34400.0 24.89
2020-06-24 25.4 24.83 25.4 25.35 29600.0 24.98
2020-06-23 25.9 25.3 25.76 25.35 18300.0 24.98
2020-06-22 25.99 25.27 25.98 25.57 19700.0 25.19
2020-06-19 25.98 25.4 25.4 25.86 16300.0 25.48
2020-06-18 25.84 25.5 25.54 25.74 25100.0 25.36
2020-06-17 25.69 25.26 25.61 25.6 36300.0 25.22
2020-06-16 25.86 25.43 25.5 25.55 49900.0 25.17
2020-06-15 25.6 24.86 25.07 25.58 33300.0 25.2
2020-06-12 25.68 25.06 25.47 25.07 36700.0 24.7
2020-06-11 25.67 24.88 25.34 25.03 56400.0 24.66
2020-06-10 26.15 25.68 26.01 26.1 31200.0 25.72
2020-06-09 26.35 25.85 26.35 25.85 50400.0 25.47
2020-06-08 26.64 26.02 26.02 26.55 52900.0 25.75
2020-06-05 26.24 25.92 26.03 25.98 27800.0 25.2
2020-06-04 26.1 25.66 25.86 26.0 38900.0 25.22
2020-06-03 25.99 25.55 25.99 25.87 34500.0 25.09
2020-06-02 25.99 25.69 25.86 25.88 32300.0 25.1
2020-06-01 25.99 25.55 25.85 25.96 28100.0 25.18
2020-05-29 25.9 25.25 25.31 25.79 50100.0 25.02
2020-05-28 25.49 25.2 25.43 25.42 49100.0 24.66
2020-05-27 25.58 25.02 25.16 25.58 59600.0 24.81
2020-05-26 25.21 24.98 25.07 25.03 39100.0 24.28
2020-05-22 25.05 24.84 24.92 24.98 39800.0 24.23
2020-05-21 25.0 24.85 24.95 24.92 74200.0 24.17
2020-05-20 25.07 24.75 24.88 24.88 73900.0 24.13
2020-05-19 24.86 24.51 24.86 24.8 45900.0 24.06
2020-05-18 25.78 24.78 25.78 24.78 214400.0 24.04
2020-05-15 25.64 25.35 25.35 25.62 18300.0 24.85
2020-05-14 25.46 24.39 25.1 25.45 46900.0 24.69
2020-05-13 25.3 24.85 25.3 25.19 35700.0 24.43
2020-05-12 25.3 25.09 25.15 25.3 97600.0 24.54
2020-05-11 25.15 24.86 25.08 24.97 72400.0 24.22
2020-05-08 25.11 24.75 25.02 25.06 58000.0 24.31
2020-05-07 25.12 24.79 25.0 24.9 54500.0 24.15
2020-05-06 25.11 24.51 24.96 24.95 53900.0 24.2
2020-05-05 25.01 24.6 24.88 24.64 44800.0 23.9
2020-05-04 25.01 24.5 24.9 24.75 45500.0 24.01
2020-05-01 24.9 24.51 24.9 24.81 34700.0 24.07
2020-04-30 25.14 24.75 24.83 24.97 62700.0 24.22
2020-04-29 25.1 24.75 25.0 24.93 89000.0 24.18
2020-04-28 25.0 24.75 25.0 24.89 52200.0 24.14
2020-04-27 25.09 24.75 25.05 24.83 75900.0 24.08
2020-04-24 25.14 24.5 25.14 24.9 40000.0 24.15
2020-04-23 25.15 24.63 24.78 24.91 72500.0 24.16
2020-04-22 24.9 24.25 24.48 24.52 52800.0 23.78
2020-04-21 24.91 23.88 24.9 24.09 41700.0 23.37
2020-04-20 24.9 24.0 24.55 24.6 48900.0 23.86
2020-04-17 25.08 24.65 25.0 24.65 97800.0 23.91
2020-04-16 24.85 23.84 24.5 24.8 60900.0 24.06
2020-04-15 24.65 23.52 24.58 24.47 78800.0 23.74
2020-04-14 24.85 24.4 24.6 24.73 66600.0 23.99
2020-04-13 24.51 23.75 24.51 24.38 37500.0 23.65
2020-04-09 24.85 23.56 23.92 24.41 124900.0 23.68
2020-04-08 24.52 22.83 23.0 23.82 138200.0 23.11
2020-04-07 23.22 22.21 22.5 22.81 68800.0 22.13
2020-04-06 23.75 22.13 22.86 22.17 37600.0 21.5
2020-04-03 22.74 20.03 22.5 20.93 51400.0 20.3
2020-04-02 22.79 20.55 21.93 22.41 61600.0 21.74
2020-04-01 24.0 21.17 24.0 22.02 79000.0 21.36
2020-03-31 24.47 22.84 23.32 24.33 62700.0 23.6
2020-03-30 24.0 22.08 22.08 23.11 65000.0 22.42
2020-03-27 23.99 22.3 23.76 22.9 67400.0 22.21
2020-03-26 24.49 22.43 22.43 23.99 69200.0 23.27
2020-03-25 24.64 20.69 22.4 22.67 130400.0 21.99
2020-03-24 21.0 16.39 16.43 20.5 89600.0 19.88
2020-03-23 16.95 14.0 16.3 15.56 94300.0 15.09
2020-03-20 22.67 16.33 20.35 16.33 90900.0 15.84
2020-03-19 20.0 13.04 14.89 18.59 150800.0 18.03
2020-03-18 22.17 13.01 22.17 16.25 134400.0 15.76
2020-03-17 24.7 22.42 24.7 22.5 74700.0 21.82
2020-03-16 24.15 20.0 22.75 21.56 85900.0 20.91
2020-03-13 24.92 23.31 24.0 24.82 61600.0 24.08
2020-03-12 25.04 22.6 25.04 23.56 115400.0 22.85
2020-03-11 25.65 25.11 25.51 25.3 107200.0 24.54
2020-03-10 26.28 24.25 25.12 25.95 70900.0 25.17
2020-03-09 25.73 23.51 25.43 25.06 160800.0 24.31
2020-03-06 27.24 26.15 27.2 26.26 91400.0 25.07
2020-03-05 27.65 27.1 27.64 27.33 30900.0 26.09
2020-03-04 27.89 27.21 27.3 27.85 47300.0 26.59
2020-03-03 27.74 27.1 27.17 27.17 23600.0 25.94
2020-03-02 27.11 26.64 26.64 27.04 32500.0 25.82
2020-02-28 26.86 26.15 26.7 26.24 72300.0 25.05
2020-02-27 27.43 26.59 26.9 26.9 45800.0 25.68
2020-02-26 27.6 26.98 27.58 27.26 41600.0 26.03
2020-02-25 28.56 27.05 27.75 27.06 41700.0 25.84
2020-02-24 27.81 27.53 27.67 27.57 33200.0 26.32
2020-02-21 28.18 27.73 28.11 27.97 16200.0 26.7
2020-02-20 28.17 28.04 28.04 28.16 22800.0 26.89
2020-02-19 28.61 28.04 28.44 28.04 77400.0 26.77
2020-02-18 28.53 28.24 28.24 28.41 19800.0 27.12