Stockscreener 앱 받기
52.33
0.17%
-0.09
Brighthouse Financial Inc 주식 (BHF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $53.24 | $51.98 | $1.27 | 205,583.0 | -0.17% |
| 2024-11-26 | $52.73 | $51.71 | $1.02 | 280,339.0 | -0.76% |
| 2024-11-25 | $53.50 | $52.16 | $1.34 | 494,155.0 | +2.09% |
| 2024-11-22 | $51.84 | $49.87 | $1.97 | 268,617.0 | +2.56% |
| 2024-11-21 | $50.87 | $49.90 | $0.97 | 313,438.0 | +0.90% |
| 2024-11-20 | $50.45 | $49.28 | $1.17 | 307,747.0 | -0.22% |
| 2024-11-19 | $50.59 | $49.54 | $1.05 | 315,353.0 | -1.86% |
| 2024-11-18 | $51.36 | $50.47 | $0.89 | 392,594.0 | +0.18% |
| 2024-11-15 | $51.56 | $50.57 | $0.99 | 542,818.0 | -0.23% |
| 2024-11-14 | $52.00 | $50.54 | $1.46 | 355,583.0 | -0.49% |
| 2024-11-13 | $52.91 | $51.25 | $1.66 | 395,601.0 | -2.17% |
| 2024-11-12 | $52.98 | $51.73 | $1.25 | 381,760.0 | +0.46% |
| 2024-11-11 | $52.60 | $50.97 | $1.63 | 578,948.0 | +3.43% |
| 2024-11-08 | $53.24 | $50.48 | $2.76 | 611,624.0 | -1.14% |
| 2024-11-07 | $52.69 | $50.90 | $1.79 | 525,279.0 | -3.44% |
| 2024-11-06 | $52.94 | $50.50 | $2.44 | 795,086.0 | +11.84% |
| 2024-11-05 | $47.76 | $46.99 | $0.77 | 352,198.0 | -0.32% |
| 2024-11-04 | $48.10 | $46.92 | $1.18 | 399,870.0 | -0.59% |
| 2024-11-01 | $48.34 | $47.30 | $1.04 | 401,657.0 | +0.93% |
| 2024-10-31 | $48.73 | $47.30 | $1.43 | 288,618.0 | -2.85% |
| 2024-10-30 | $49.42 | $48.22 | $1.20 | 366,999.0 | +0.97% |
| 2024-10-29 | $49.42 | $48.21 | $1.21 | 379,624.0 | -1.15% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $53.50 | $46.92 | $6.58 | 8,123,833.0 | +10.63% |
| 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% |
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% |
1.46%
2.25%
자본화:
|
볼륨(24시간):