Scarica l'app Stockscreener
14.72
1.01%
-0.15
Dopo l'orario di chiusura:
14.72
Storico Dei Prezzi Delle Azioni Di Brighthouse Financial Inc (BHFAN)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-08-21 | $15.01 | $14.65 | $0.3577 | 97,993.0 | -1.01% |
| 2025-08-20 | $15.07 | $14.80 | $0.2702 | 135,990.0 | -0.73% |
| 2025-08-19 | $15.15 | $14.84 | $0.31 | 122,363.0 | +1.05% |
| 2025-08-18 | $14.82 | $14.39 | $0.43 | 139,452.0 | +2.60% |
| 2025-08-15 | $14.48 | $14.33 | $0.15 | 47,864.0 | +1.19% |
| 2025-08-14 | $14.49 | $14.05 | $0.44 | 195,843.0 | -0.90% |
| 2025-08-13 | $14.57 | $14.10 | $0.4699 | 222,823.0 | +2.13% |
| 2025-08-12 | $14.19 | $13.91 | $0.282 | 67,538.0 | +0.79% |
| 2025-08-11 | $14.05 | $13.87 | $0.1799 | 56,477.0 | +0.32% |
| 2025-08-08 | $14.07 | $13.85 | $0.225 | 106,023.0 | -1.03% |
| 2025-08-07 | $14.12 | $13.80 | $0.3231 | 276,079.0 | +0.64% |
| 2025-08-06 | $14.16 | $13.95 | $0.2099 | 134,095.0 | -0.04% |
| 2025-08-05 | $14.35 | $13.97 | $0.38 | 115,302.0 | -1.02% |
| 2025-08-04 | $14.29 | $13.43 | $0.86 | 133,737.0 | +5.20% |
| 2025-08-01 | $13.84 | $13.34 | $0.50 | 64,306.0 | +0.15% |
| 2025-07-31 | $13.54 | $13.18 | $0.36 | 599,083.0 | -1.18% |
| 2025-07-30 | $14.22 | $13.49 | $0.73 | 320,475.0 | -4.63% |
| 2025-07-29 | $14.26 | $13.71 | $0.545 | 184,893.0 | +2.96% |
| 2025-07-28 | $13.87 | $13.06 | $0.8099 | 245,839.0 | +3.36% |
| 2025-07-25 | $13.50 | $12.52 | $0.98 | 411,528.0 | +6.01% |
| 2025-07-24 | $12.72 | $11.60 | $1.12 | 444,377.0 | +5.33% |
| 2025-07-23 | $12.40 | $11.51 | $0.8894 | 237,248.0 | -3.23% |
Brighthouse Financial Inc Stock (BHFAN) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Brighthouse Financial Inc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni BHFAN. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Brighthouse Financial Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Brighthouse Financial Inc Storia dei prezzi delle azioni (BHFAN) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-08 | $15.15 | $13.34 | $1.81 | 2,013,878.0 | +9.52% |
| 2025-07 | $15.43 | $11.51 | $3.92 | 5,001,226.0 | -9.13% |
| 2025-06 | $17.40 | $14.45 | $2.95 | 1,682,998.0 | -13.20% |
| 2025-05 | $17.20 | $15.55 | $1.65 | 1,311,797.0 | +5.06% |
| 2025-04 | $16.89 | $14.54 | $2.35 | 1,554,421.0 | +3.05% |
| 2025-03 | $17.00 | $15.68 | $1.32 | 1,778,865.0 | -7.14% |
| 2025-02 | $17.48 | $15.75 | $1.73 | 1,343,538.0 | +3.99% |
| 2025-01 | $19.72 | $15.90 | $3.82 | 1,843,447.0 | -12.83% |
Brighthouse Financial Inc Storia dei prezzi delle azioni (BHFAN) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $19.97 | $17.80 | $2.17 | 1,568,135.0 | -6.70% |
| 2024-11 | $20.53 | $18.75 | $1.78 | 1,232,466.0 | -1.33% |
| 2024-10 | $21.63 | $20.04 | $1.59 | 1,317,948.0 | -2.88% |
| 2024-09 | $21.18 | $18.96 | $2.22 | 1,222,239.0 | +9.79% |
| 2024-08 | $19.47 | $18.58 | $0.89 | 1,771,983.0 | +1.33% |
| 2024-07 | $20.00 | $18.71 | $1.29 | 580,854.0 | -2.95% |
| 2024-06 | $20.00 | $18.60 | $1.40 | 533,225.0 | -0.31% |
| 2024-05 | $19.80 | $18.25 | $1.55 | 777,876.0 | +5.27% |
| 2024-04 | $20.75 | $18.04 | $2.71 | 707,265.0 | -10.28% |
| 2024-03 | $20.85 | $19.08 | $1.77 | 816,938.0 | +7.15% |
| 2024-02 | $20.69 | $19.07 | $1.62 | 930,407.0 | -6.54% |
| 2024-01 | $20.60 | $17.60 | $3.00 | 962,101.0 | +11.18% |
Brighthouse Financial Inc Storia dei prezzi delle azioni (BHFAN) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $18.91 | $16.70 | $2.21 | 1,458,509.0 | +4.01% |
| 2023-11 | $18.41 | $15.36 | $3.05 | 1,305,658.0 | +14.03% |
| 2023-10 | $18.32 | $15.10 | $3.22 | 987,126.0 | -13.67% |
| 2023-09 | $18.50 | $16.76 | $1.74 | 809,731.0 | +3.03% |
| 2023-08 | $18.75 | $16.01 | $2.74 | 1,014,732.0 | -6.98% |
| 2023-07 | $18.93 | $16.22 | $2.71 | 908,321.0 | +12.59% |
| 2023-06 | $17.50 | $16.19 | $1.31 | 1,087,233.0 | +0.79% |
| 2023-05 | $17.47 | $14.62 | $2.85 | 1,216,884.0 | -5.16% |
| 2023-04 | $17.98 | $16.53 | $1.45 | 998,781.0 | +4.18% |
| 2023-03 | $18.46 | $15.53 | $2.93 | 1,597,602.0 | +0.00% |
0.88%
0.37%
Capitalizzazione:
|
Volume (24 ore):