| 名前 | Brighthouse Financial Inc. Depositary shares each representing a 1/1000th interest in a share of 5.375% Non-Cumulative Preferred Stock Series C |
| ティッカー | BHFAN |
| 国 | United States |
| 上場年 | nan |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 25.75 | 25.35 | 25.75 | 25.35 | 67100.0 | 25.35 |
| 2021-02-12 | 25.77 | 25.4 | 25.66 | 25.77 | 50600.0 | 25.77 |
| 2021-02-11 | 25.97 | 25.65 | 25.91 | 25.68 | 65600.0 | 25.68 |
| 2021-02-10 | 26.22 | 25.73 | 26.0 | 25.8 | 39500.0 | 25.8 |
| 2021-02-09 | 26.0 | 25.86 | 25.9 | 25.99 | 36700.0 | 25.99 |
| 2021-02-08 | 25.94 | 25.58 | 25.93 | 25.89 | 46800.0 | 25.89 |
| 2021-02-05 | 26.0 | 25.82 | 25.89 | 25.86 | 35400.0 | 25.86 |
| 2021-02-04 | 25.85 | 25.62 | 25.77 | 25.84 | 41400.0 | 25.84 |
| 2021-02-03 | 25.95 | 25.62 | 25.84 | 25.65 | 44700.0 | 25.65 |
| 2021-02-02 | 25.98 | 25.62 | 25.67 | 25.75 | 50300.0 | 25.75 |
| 2021-02-01 | 25.75 | 25.57 | 25.69 | 25.64 | 58400.0 | 25.64 |
| 2021-01-29 | 25.99 | 25.3 | 25.99 | 25.65 | 119000.0 | 25.65 |
| 2021-01-28 | 25.99 | 25.67 | 25.77 | 25.99 | 36700.0 | 25.99 |
| 2021-01-27 | 26.24 | 25.82 | 26.2 | 25.87 | 36800.0 | 25.87 |
| 2021-01-26 | 26.3 | 26.2 | 26.22 | 26.24 | 26400.0 | 26.24 |
| 2021-01-25 | 26.36 | 26.16 | 26.25 | 26.22 | 32300.0 | 26.22 |
| 2021-01-22 | 26.39 | 26.03 | 26.27 | 26.35 | 31200.0 | 26.35 |
| 2021-01-21 | 26.45 | 25.99 | 26.23 | 26.35 | 60900.0 | 26.35 |
| 2021-01-20 | 26.45 | 26.19 | 26.26 | 26.4 | 71400.0 | 26.4 |
| 2021-01-19 | 26.41 | 26.04 | 26.41 | 26.35 | 55000.0 | 26.35 |
| 2021-01-15 | 26.42 | 25.91 | 26.18 | 26.11 | 84000.0 | 26.11 |
| 2021-01-14 | 26.33 | 25.89 | 26.0 | 26.09 | 59200.0 | 26.09 |
| 2021-01-13 | 25.95 | 25.54 | 25.63 | 25.88 | 89400.0 | 25.88 |
| 2021-01-12 | 25.74 | 25.22 | 25.55 | 25.59 | 107000.0 | 25.59 |
| 2021-01-11 | 25.9 | 25.51 | 25.9 | 25.51 | 38900.0 | 25.51 |
| 2021-01-08 | 26.0 | 25.57 | 25.93 | 25.86 | 92200.0 | 25.86 |
| 2021-01-07 | 26.12 | 25.75 | 26.12 | 25.93 | 82600.0 | 25.93 |
| 2021-01-06 | 26.39 | 25.93 | 26.33 | 26.11 | 84000.0 | 26.11 |
| 2021-01-05 | 26.42 | 26.28 | 26.33 | 26.36 | 35000.0 | 26.36 |
| 2021-01-04 | 26.89 | 26.28 | 26.88 | 26.34 | 68300.0 | 26.34 |
| 2020-12-31 | 27.0 | 26.7 | 26.77 | 26.92 | 50600.0 | 26.92 |
| 2020-12-30 | 27.69 | 26.31 | 26.31 | 26.71 | 50900.0 | 26.71 |
| 2020-12-29 | 26.47 | 26.16 | 26.43 | 26.33 | 64800.0 | 26.33 |
| 2020-12-28 | 26.44 | 26.12 | 26.25 | 26.32 | 112600.0 | 26.32 |
| 2020-12-24 | 26.34 | 26.15 | 26.34 | 26.2 | 16300.0 | 26.2 |
| 2020-12-23 | 26.42 | 26.12 | 26.26 | 26.19 | 28500.0 | 26.19 |
| 2020-12-22 | 26.5 | 26.08 | 26.3 | 26.11 | 81000.0 | 26.11 |
| 2020-12-21 | 26.33 | 26.12 | 26.17 | 26.25 | 133700.0 | 26.25 |
| 2020-12-18 | 26.45 | 25.5 | 26.3 | 26.28 | 181600.0 | 26.28 |
| 2020-12-17 | 26.3 | 26.22 | 26.3 | 26.28 | 127700.0 | 26.28 |
| 2020-12-16 | 26.35 | 26.12 | 26.35 | 26.29 | 100800.0 | 26.29 |
| 2020-12-15 | 26.45 | 26.05 | 26.08 | 26.3 | 84400.0 | 26.3 |
| 2020-12-14 | 26.08 | 25.93 | 25.99 | 26.03 | 37000.0 | 26.03 |
| 2020-12-11 | 26.17 | 25.9 | 25.9 | 25.97 | 152800.0 | 25.97 |
| 2020-12-10 | 26.14 | 25.83 | 26.04 | 25.99 | 71300.0 | 25.99 |
| 2020-12-09 | 26.16 | 25.99 | 26.14 | 25.99 | 51800.0 | 25.99 |
| 2020-12-08 | 26.15 | 25.97 | 25.98 | 26.06 | 75500.0 | 26.06 |
| 2020-12-07 | 26.06 | 25.86 | 25.91 | 25.9 | 82900.0 | 25.9 |
| 2020-12-04 | 26.08 | 25.88 | 25.99 | 25.88 | 115100.0 | 25.88 |
| 2020-12-03 | 26.01 | 25.78 | 25.78 | 25.91 | 126000.0 | 25.91 |
| 2020-12-02 | 26.18 | 25.91 | 26.0 | 25.99 | 254400.0 | 25.99 |
| 2020-12-01 | 26.0 | 25.9 | 25.98 | 25.96 | 943600.0 | 25.96 |
| 2020-11-30 | 26.2 | 25.69 | 25.82 | 26.01 | 3040200.0 | 26.01 |
| 2020-11-27 | 25.82 | 25.75 | 25.82 | 25.81 | 792200.0 | 25.81 |
| 2020-11-25 | 25.77 | 25.43 | 25.63 | 25.75 | 415100.0 | 25.75 |
| 2020-11-24 | 25.79 | 25.6 | 25.75 | 25.61 | 446600.0 | 25.61 |
| 2020-11-23 | 25.87 | 25.65 | 25.7 | 25.76 | 582100.0 | 25.76 |