Brighthouse Financial, Inc. BHF
NASDAQ · Vereinigte Staaten · Finanzen
$50,04+0,14 (+0,28 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $49,97 | +0,14 % | $49,92 | $50,62 | $49,20 | 131,14K |
| 2026-09-30 | $49,90 | -4,04 % | $52,00 | $52,00 | $49,69 | 736,30K |
| 2026-09-29 | $52,00 | -0,08 % | $51,98 | $52,51 | $51,97 | 578,10K |
| 2026-09-28 | $52,04 | -2,25 % | $53,00 | $53,34 | $51,70 | 1,28M |
| 2026-09-25 | $53,24 | -0,41 % | $53,57 | $53,76 | $52,61 | 852,80K |
| 2026-09-24 | $53,46 | +2,83 % | $52,03 | $53,72 | $51,92 | 1,55M |
| 2026-09-23 | $51,99 | +0,17 % | $51,88 | $53,44 | $51,74 | 1,48M |
| 2026-09-22 | $51,90 | +4,13 % | $50,03 | $54,87 | $48,66 | 2,41M |
| 2026-09-21 | $49,84 | -0,22 % | $50,05 | $50,26 | $49,69 | 619,90K |
| 2026-09-18 | $49,95 | +1,11 % | $49,06 | $50,61 | $49,06 | 1,29M |
| 2026-09-17 | $49,40 | +1,25 % | $48,79 | $49,44 | $48,67 | 878,20K |
| 2026-09-16 | $48,79 | -0,43 % | $49,01 | $49,92 | $48,50 | 1,00M |
| 2026-09-15 | $49,00 | -2,00 % | $50,26 | $50,26 | $48,37 | 2,06M |
| 2026-09-14 | $50,00 | -0,22 % | $50,49 | $50,70 | $49,81 | 1,51M |
| 2026-09-11 | $50,11 | -1,44 % | $50,89 | $51,15 | $49,53 | 843,20K |
| 2026-09-10 | $50,84 | -0,61 % | $51,00 | $52,00 | $49,51 | 1,53M |
| 2026-09-09 | $51,15 | -2,09 % | $52,11 | $52,17 | $51,08 | 602,30K |
| 2026-09-08 | $52,24 | -2,50 % | $53,65 | $53,72 | $51,92 | 665,70K |
| 2026-09-04 | $53,58 | -0,24 % | $53,49 | $53,73 | $52,56 | 516,70K |
| 2026-09-03 | $53,71 | +0,17 % | $53,71 | $54,54 | $53,38 | 629,80K |
| 2026-09-02 | $53,62 | +1,19 % | $53,14 | $54,09 | $53,14 | 528,70K |
| 2026-09-01 | $52,99 | -0,06 % | $53,01 | $53,85 | $52,77 | 777,00K |
| 2026-08-31 | $53,02 | -0,04 % | $53,04 | $53,77 | $52,86 | 705,40K |
| 2026-08-28 | $53,04 | -2,07 % | $54,22 | $55,00 | $52,81 | 1,04M |
| 2026-08-27 | $54,16 | +3,18 % | $52,10 | $54,58 | $52,10 | 1,16M |
| 2026-08-26 | $52,49 | +1,20 % | $52,00 | $53,14 | $51,90 | 814,10K |
| 2026-08-25 | $51,87 | -0,06 % | $52,17 | $52,73 | $51,62 | 891,90K |
| 2026-08-24 | $51,90 | -0,71 % | $52,83 | $52,90 | $51,55 | 1,03M |
| 2026-08-21 | $52,27 | -1,79 % | $53,10 | $53,50 | $52,09 | 1,00M |
| 2026-08-20 | $53,22 | -0,11 % | $53,27 | $53,37 | $52,62 | 942,70K |
| 2026-08-19 | $53,28 | -0,67 % | $53,20 | $54,41 | $52,04 | 2,64M |
| 2026-08-18 | $53,64 | -3,77 % | $56,02 | $56,29 | $53,55 | 2,17M |
| 2026-08-17 | $55,74 | -5,01 % | $58,70 | $59,70 | $55,58 | 1,89M |
| 2026-08-14 | $58,68 | -1,44 % | $59,57 | $59,80 | $58,61 | 961,50K |
| 2026-08-13 | $59,54 | -0,47 % | $60,12 | $60,34 | $59,35 | 723,80K |
| 2026-08-12 | $59,82 | +1,73 % | $58,71 | $60,25 | $58,71 | 864,30K |
| 2026-08-11 | $58,80 | -2,15 % | $59,65 | $60,09 | $58,71 | 838,50K |
| 2026-08-10 | $60,09 | -1,17 % | $60,48 | $60,90 | $59,30 | 1,17M |
| 2026-08-07 | $60,80 | -2,20 % | $62,09 | $62,69 | $59,80 | 1,80M |
| 2026-08-06 | $62,17 | +0,50 % | $62,09 | $62,51 | $61,58 | 919,80K |
| 2026-08-05 | $61,86 | -1,32 % | $62,53 | $62,92 | $61,55 | 522,50K |
| 2026-08-04 | $62,69 | +1,37 % | $61,84 | $62,76 | $61,84 | 503,00K |
| 2026-08-03 | $61,84 | -0,11 % | $61,12 | $62,77 | $61,12 | 1,05M |
| 2026-07-31 | $61,91 | -2,43 % | $63,45 | $63,45 | $61,55 | 796,20K |
| 2026-07-30 | $63,45 | +0,87 % | $63,11 | $63,74 | $63,11 | 600,40K |
| 2026-07-29 | $62,90 | -1,33 % | $63,74 | $64,19 | $62,65 | 651,90K |
| 2026-07-28 | $63,75 | +0,93 % | $63,50 | $64,13 | $63,16 | 456,80K |
| 2026-07-27 | $63,16 | -0,09 % | $63,31 | $63,64 | $62,88 | 408,60K |
| 2026-07-24 | $63,22 | +0,80 % | $62,80 | $63,30 | $62,60 | 416,90K |
| 2026-07-23 | $62,72 | -0,57 % | $63,47 | $63,73 | $62,38 | 573,60K |
| 2026-07-22 | $63,08 | -0,86 % | $63,81 | $64,04 | $63,03 | 558,30K |
| 2026-07-21 | $63,63 | -1,97 % | $64,95 | $64,95 | $63,49 | 1,31M |
| 2026-07-20 | $64,91 | -1,07 % | $66,00 | $66,00 | $64,75 | 395,00K |
| 2026-07-17 | $65,61 | +0,18 % | $65,60 | $65,94 | $65,13 | 324,10K |
| 2026-07-16 | $65,49 | +0,63 % | $65,13 | $65,57 | $64,66 | 720,70K |
| 2026-07-15 | $65,08 | -1,24 % | $65,74 | $65,80 | $64,64 | 654,50K |
| 2026-07-14 | $65,90 | -1,07 % | $66,68 | $66,73 | $65,28 | 504,50K |
| 2026-07-13 | $66,61 | +0,92 % | $66,02 | $66,80 | $65,93 | 445,60K |
| 2026-07-10 | $66,00 | +0,59 % | $65,57 | $66,28 | $65,51 | 518,00K |
| 2026-07-09 | $65,61 | +0,32 % | $65,49 | $65,72 | $65,02 | 495,10K |
| 2026-07-08 | $65,40 | +0,20 % | $65,32 | $65,48 | $65,07 | 460,40K |
| 2026-07-07 | $65,27 | +0,60 % | $65,00 | $65,42 | $64,65 | 452,20K |
| 2026-07-06 | $64,88 | +1,36 % | $64,03 | $64,96 | $64,03 | 564,70K |
| 2026-07-02 | $64,01 | +0,20 % | $63,90 | $64,06 | $63,60 | 495,60K |
| 2026-07-01 | $63,88 | +0,92 % | $64,05 | $64,05 | $63,39 | 476,40K |
| 2026-06-30 | $63,30 | -0,42 % | $63,49 | $63,54 | $63,03 | 464,20K |
| 2026-06-29 | $63,57 | +0,67 % | $63,37 | $63,57 | $63,06 | 279,70K |
| 2026-06-26 | $63,15 | +0,69 % | $62,51 | $63,23 | $62,49 | 565,30K |
| 2026-06-25 | $62,72 | -0,59 % | $63,05 | $63,47 | $62,64 | 339,50K |
| 2026-06-24 | $63,09 | -0,66 % | $63,55 | $63,59 | $62,94 | 329,40K |
| 2026-06-23 | $63,51 | +0,73 % | $63,41 | $63,56 | $63,08 | 573,50K |
| 2026-06-22 | $63,05 | -0,32 % | $63,26 | $63,47 | $62,93 | 551,30K |
| 2026-06-18 | $63,25 | +0,05 % | $63,22 | $63,39 | $62,81 | 938,70K |
| 2026-06-17 | $63,22 | -0,25 % | $63,09 | $63,47 | $62,94 | 722,20K |
| 2026-06-16 | $63,38 | +0,72 % | $62,70 | $63,54 | $62,70 | 325,40K |
| 2026-06-15 | $62,93 | -0,16 % | $63,15 | $63,22 | $62,75 | 427,80K |
| 2026-06-12 | $63,03 | -0,33 % | $63,38 | $63,51 | $63,00 | 441,80K |
| 2026-06-11 | $63,24 | +0,24 % | $63,09 | $63,32 | $62,33 | 382,50K |
| 2026-06-10 | $63,09 | +0,49 % | $62,97 | $63,41 | $62,82 | 590,90K |
| 2026-06-09 | $62,78 | +0,38 % | $62,56 | $62,92 | $62,50 | 358,20K |
| 2026-06-08 | $62,54 | -0,18 % | $62,52 | $62,61 | $62,24 | 539,30K |
| 2026-06-05 | $62,65 | +0,47 % | $62,65 | $62,92 | $62,38 | 350,20K |
| 2026-06-04 | $62,36 | -0,06 % | $62,43 | $62,64 | $62,17 | 640,70K |
| 2026-06-03 | $62,40 | +0,26 % | $62,19 | $62,72 | $62,00 | 514,80K |
| 2026-06-02 | $62,24 | -0,67 % | $62,48 | $62,48 | $62,13 | 818,50K |
| 2026-06-01 | $62,66 | +0,18 % | $62,35 | $62,77 | $62,28 | 461,20K |
| 2026-05-29 | $62,55 | -0,38 % | $62,68 | $62,90 | $62,36 | 617,80K |
| 2026-05-28 | $62,79 | +0,32 % | $62,44 | $62,88 | $62,43 | 283,40K |
| 2026-05-27 | $62,59 | -0,13 % | $62,50 | $62,95 | $62,40 | 321,50K |
| 2026-05-26 | $62,67 | +0,32 % | $62,26 | $62,78 | $62,22 | 612,40K |