Stockscreener 앱 받기
46.22
1.25%
+0.57
시간 외 거래:
46.22
Brighthouse Financial Inc 주식 (BHF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-16 | $46.39 | $45.62 | $0.77 | 459,145.0 | +1.25% |
| 2024-05-15 | $46.28 | $45.30 | $0.98 | 361,710.0 | -0.83% |
| 2024-05-14 | $46.70 | $45.98 | $0.72 | 435,721.0 | -0.20% |
| 2024-05-13 | $46.98 | $45.81 | $1.17 | 473,672.0 | +0.96% |
| 2024-05-10 | $47.05 | $45.60 | $1.45 | 568,001.0 | -1.91% |
| 2024-05-09 | $46.78 | $45.69 | $1.09 | 826,184.0 | +1.75% |
| 2024-05-08 | $49.45 | $45.44 | $4.01 | 1,309,037.0 | -10.38% |
| 2024-05-07 | $51.61 | $50.67 | $0.94 | 1,054,590.0 | +0.67% |
| 2024-05-06 | $50.96 | $49.11 | $1.85 | 973,931.0 | +3.55% |
| 2024-05-03 | $49.38 | $48.34 | $1.04 | 619,167.0 | +1.01% |
| 2024-05-02 | $49.34 | $48.45 | $0.89 | 482,842.0 | -0.51% |
| 2024-05-01 | $49.55 | $48.04 | $1.51 | 609,376.0 | +1.04% |
| 2024-04-30 | $48.80 | $48.10 | $0.70 | 309,605.0 | -0.86% |
| 2024-04-29 | $49.75 | $48.63 | $1.12 | 486,206.0 | -0.12% |
| 2024-04-26 | $48.90 | $48.28 | $0.62 | 587,900.0 | -0.61% |
| 2024-04-25 | $50.30 | $48.84 | $1.46 | 586,829.0 | -2.91% |
| 2024-04-24 | $50.81 | $48.90 | $1.92 | 892,250.0 | +1.20% |
| 2024-04-23 | $50.48 | $49.26 | $1.22 | 588,528.0 | +1.53% |
| 2024-04-22 | $49.87 | $48.63 | $1.24 | 290,736.0 | +0.49% |
| 2024-04-19 | $49.01 | $47.56 | $1.45 | 357,804.0 | +2.80% |
| 2024-04-18 | $47.89 | $47.08 | $0.81 | 253,996.0 | +1.36% |
| 2024-04-17 | $47.85 | $46.94 | $0.91 | 286,934.0 | -0.87% |
| 2024-04-16 | $47.45 | $46.16 | $1.29 | 524,305.0 | +0.79% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $51.61 | $45.30 | $6.31 | 8,632,521.0 | -4.21% |
| 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% |
Brighthouse Financial Inc 주식 (BHF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $56.24 | $51.50 | $4.74 | 6,787,178.0 | +1.71% |
| 2023-11 | $52.42 | $44.13 | $8.29 | 7,288,169.0 | +14.86% |
| 2023-10 | $50.43 | $44.10 | $6.33 | 7,900,403.0 | -7.44% |
| 2023-09 | $52.22 | $46.81 | $5.41 | 9,675,666.0 | -1.45% |
| 2023-08 | $54.73 | $46.49 | $8.24 | 7,863,904.0 | -4.74% |
| 2023-07 | $52.78 | $46.20 | $6.58 | 7,075,760.0 | +10.10% |
| 2023-06 | $47.83 | $40.27 | $7.56 | 11,197,350.0 | +17.61% |
| 2023-05 | $44.67 | $39.23 | $5.44 | 12,129,914.0 | -8.91% |
| 2023-04 | $44.86 | $41.29 | $3.57 | 10,285,536.0 | +0.20% |
| 2023-03 | $59.21 | $39.54 | $19.67 | 16,623,369.0 | -23.72% |
| 2023-02 | $60.54 | $53.27 | $7.27 | 8,353,319.0 | +2.77% |
| 2023-01 | $56.28 | $50.35 | $5.93 | 7,021,639.0 | +9.75% |
Brighthouse Financial Inc 주식 (BHF) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $56.17 | $49.27 | $6.90 | 9,371,346.0 | -8.02% |
| 2022-11 | $58.40 | $50.10 | $8.30 | 11,639,181.0 | -2.33% |
| 2022-10 | $57.69 | $43.21 | $14.48 | 11,173,850.0 | +31.44% |
| 2022-09 | $52.03 | $42.33 | $9.70 | 12,136,508.0 | -8.69% |
| 2022-08 | $51.54 | $42.27 | $9.27 | 12,343,378.0 | +9.51% |
| 2022-07 | $44.00 | $38.38 | $5.62 | 11,068,926.0 | +5.85% |
| 2022-06 | $50.21 | $38.82 | $11.39 | 14,340,350.0 | -16.49% |
| 2022-05 | $55.91 | $41.70 | $14.21 | 13,913,509.0 | -4.36% |
| 2022-04 | $57.55 | $48.40 | $9.15 | 10,420,738.0 | -0.58% |
| 2022-03 | $55.32 | $42.17 | $13.15 | 15,127,606.0 | -1.15% |
| 2022-02 | $62.33 | $50.00 | $12.33 | 14,018,222.0 | -4.02% |
| 2022-01 | $58.28 | $49.16 | $9.12 | 13,011,442.0 | +5.12% |
0.54%
0.55%
자본화:
|
볼륨(24시간):