Stockscreener 앱 받기
12.67
0.24%
0.03
시간 외 거래:
12.64
-0.03
-0.24%
Brighthouse Financial Inc 주식 (BHFAN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-24 | $12.70 | $12.54 | $0.165 | 68,389.0 | +0.24% |
| 2025-12-23 | $12.77 | $12.54 | $0.23 | 280,389.0 | +0.16% |
| 2025-12-22 | $12.72 | $12.47 | $0.245 | 156,855.0 | -0.63% |
| 2025-12-19 | $12.80 | $12.55 | $0.2531 | 162,897.0 | +0.24% |
| 2025-12-18 | $12.68 | $12.42 | $0.2609 | 196,638.0 | +1.28% |
| 2025-12-17 | $12.53 | $12.36 | $0.17 | 256,639.0 | +0.16% |
| 2025-12-16 | $12.52 | $12.41 | $0.11 | 140,183.0 | +0.16% |
| 2025-12-15 | $12.54 | $12.35 | $0.19 | 232,606.0 | -0.24% |
| 2025-12-12 | $12.69 | $12.48 | $0.21 | 112,148.0 | -0.32% |
| 2025-12-11 | $12.70 | $12.44 | $0.2629 | 234,673.0 | -0.79% |
| 2025-12-10 | $12.78 | $12.56 | $0.2191 | 193,028.0 | -2.69% |
| 2025-12-09 | $13.28 | $12.85 | $0.4253 | 204,057.0 | -0.15% |
| 2025-12-08 | $13.33 | $12.85 | $0.48 | 107,033.0 | -2.18% |
| 2025-12-05 | $13.31 | $13.14 | $0.17 | 76,232.0 | +0.76% |
| 2025-12-04 | $13.59 | $13.03 | $0.56 | 80,163.0 | -1.86% |
| 2025-12-03 | $13.48 | $13.35 | $0.13 | 76,500.0 | +0.00% |
| 2025-12-02 | $13.65 | $13.28 | $0.37 | 93,322.0 | -1.82% |
| 2025-12-01 | $13.89 | $13.25 | $0.6368 | 229,937.0 | +1.71% |
| 2025-11-28 | $13.47 | $13.17 | $0.30 | 59,452.0 | +2.20% |
| 2025-11-26 | $13.27 | $13.08 | $0.1899 | 115,903.0 | -0.23% |
| 2025-11-25 | $13.22 | $13.05 | $0.1699 | 41,129.0 | +0.46% |
Brighthouse Financial Inc 주식 (BHFAN) 연도별 가격 이력
이 심층 분석에서는 Brighthouse Financial Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BHFAN 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 (BHFAN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $13.89 | $12.35 | $1.54 | 2,970,078.0 | -5.94% |
| 2025-11 | $14.45 | $12.45 | $2.00 | 2,860,423.0 | +5.65% |
| 2025-10 | $13.71 | $12.20 | $1.51 | 3,489,611.0 | -5.76% |
| 2025-09 | $15.65 | $12.77 | $2.88 | 2,933,328.0 | -9.44% |
| 2025-08 | $15.15 | $13.34 | $1.81 | 2,519,683.0 | +11.16% |
| 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 주식 (BHFAN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (BHFAN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.87%
0.04%
자본화:
|
볼륨(24시간):