Stockscreener 앱 받기
50.02
0.06%
-0.03
시간 외 거래:
50.02
Brighthouse Financial Inc 주식 (BHF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-02 | $50.67 | $49.57 | $1.10 | 407,148.0 | -0.06% |
| 2026-10-01 | $50.62 | $49.20 | $1.42 | 818,352.0 | +0.30% |
| 2026-09-30 | $52.00 | $49.69 | $2.31 | 736,303.0 | -4.04% |
| 2026-09-29 | $52.51 | $51.97 | $0.535 | 578,098.0 | -0.08% |
| 2026-09-28 | $53.34 | $51.70 | $1.64 | 878,542.0 | -2.25% |
| 2026-09-25 | $53.76 | $52.61 | $1.15 | 852,737.0 | -0.41% |
| 2026-09-24 | $53.72 | $51.92 | $1.80 | 1,545,488.0 | +2.83% |
| 2026-09-23 | $53.44 | $51.74 | $1.70 | 1,483,800.0 | +0.17% |
| 2026-09-22 | $54.87 | $48.66 | $6.21 | 2,405,596.0 | +4.13% |
| 2026-09-21 | $50.26 | $49.69 | $0.565 | 587,935.0 | -0.22% |
| 2026-09-18 | $50.61 | $49.06 | $1.55 | 1,293,406.0 | +1.11% |
| 2026-09-17 | $49.44 | $48.67 | $0.77 | 685,461.0 | +1.25% |
| 2026-09-16 | $49.92 | $48.50 | $1.42 | 777,439.0 | -0.43% |
| 2026-09-15 | $50.26 | $48.37 | $1.89 | 1,012,158.0 | -2.00% |
| 2026-09-14 | $50.70 | $49.81 | $0.885 | 1,358,386.0 | -0.22% |
| 2026-09-11 | $51.15 | $49.53 | $1.62 | 843,240.0 | -1.44% |
| 2026-09-10 | $52.00 | $49.51 | $2.49 | 1,532,171.0 | -0.61% |
| 2026-09-09 | $52.16 | $51.08 | $1.09 | 602,349.0 | -2.09% |
| 2026-09-08 | $53.72 | $51.92 | $1.80 | 665,680.0 | -2.50% |
| 2026-09-04 | $53.73 | $52.56 | $1.17 | 516,685.0 | -0.24% |
| 2026-09-03 | $54.54 | $53.38 | $1.16 | 629,826.0 | +0.17% |
Brighthouse Financial Inc 주식 (BHF) 연도별 가격 이력
이 심층 분석에서는 Brighthouse Financial Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BHF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Brighthouse Financial Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Brighthouse Financial Inc 주식 (BHF) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $50.67 | $49.20 | $1.47 | 1,632,648.0 | +0.24% |
| 2026-09 | $54.87 | $48.37 | $6.50 | 20,274,480.0 | -5.88% |
| 2026-08 | $62.92 | $51.55 | $11.37 | 22,905,660.0 | -14.36% |
| 2026-07 | $66.80 | $61.55 | $5.25 | 12,159,350.0 | -2.20% |
| 2026-06 | $63.59 | $62.00 | $1.59 | 9,728,641.0 | +1.20% |
| 2026-05 | $63.15 | $60.80 | $2.34 | 10,021,468.0 | +0.47% |
| 2026-04 | $62.63 | $59.11 | $3.52 | 9,671,718.0 | +3.97% |
| 2026-03 | $61.20 | $58.90 | $2.30 | 15,423,589.0 | -0.17% |
| 2026-02 | $64.29 | $59.45 | $4.84 | 15,161,334.0 | -6.37% |
| 2026-01 | $65.36 | $63.80 | $1.56 | 14,662,750.0 | -1.13% |
Brighthouse Financial Inc 주식 (BHF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $65.64 | $64.41 | $1.23 | 15,873,852.0 | -1.14% |
| 2025-11 | $66.33 | $51.08 | $15.25 | 43,459,298.0 | +14.86% |
| 2025-10 | $58.58 | $44.51 | $14.07 | 26,019,423.0 | +7.52% |
| 2025-09 | $60.74 | $42.07 | $18.67 | 36,892,810.0 | +12.31% |
| 2025-08 | $48.34 | $43.16 | $5.18 | 13,506,236.0 | -1.23% |
| 2025-07 | $54.75 | $46.49 | $8.26 | 20,061,120.0 | -11.01% |
| 2025-06 | $62.73 | $51.35 | $11.38 | 15,636,819.0 | -10.10% |
| 2025-05 | $62.58 | $56.13 | $6.45 | 17,543,724.0 | +2.73% |
| 2025-04 | $60.14 | $44.29 | $15.85 | 24,763,789.0 | +0.40% |
| 2025-03 | $60.98 | $49.82 | $11.16 | 14,155,114.0 | -2.23% |
| 2025-02 | $64.12 | $57.23 | $6.89 | 16,979,974.0 | -3.89% |
| 2025-01 | $64.00 | $45.42 | $18.58 | 12,504,214.0 | +28.46% |
Brighthouse Financial Inc 주식 (BHF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $52.83 | $45.93 | $6.90 | 6,545,036.0 | -8.23% |
| 2024-11 | $53.50 | $46.92 | $6.58 | 8,062,263.0 | +10.51% |
| 2024-10 | $49.42 | $43.45 | $5.97 | 8,000,342.0 | +5.04% |
| 2024-09 | $46.08 | $40.00 | $6.08 | 7,147,312.0 | -1.90% |
| 2024-08 | $50.65 | $40.75 | $9.90 | 9,104,390.0 | -7.96% |
| 2024-07 | $51.10 | $42.81 | $8.29 | 9,069,855.0 | +15.07% |
| 2024-06 | $45.12 | $40.24 | $4.88 | 7,908,390.0 | -2.63% |
| 2024-05 | $51.61 | $41.73 | $9.88 | 11,951,384.0 | -7.75% |
| 2024-04 | $52.48 | $46.16 | $6.32 | 8,934,968.0 | -6.38% |
| 2024-03 | $51.90 | $43.47 | $8.43 | 8,522,218.0 | +10.72% |
| 2024-02 | $54.73 | $44.52 | $10.21 | 10,202,437.0 | -10.08% |
| 2024-01 | $54.06 | $48.92 | $5.14 | 7,838,561.0 | -2.17% |
1.43%
0.09%
자본화:
|
볼륨(24시간):