Stockscreener 앱 받기
10.17
3.45%
-0.3633
Brighthouse Financial Inc 주식 (BHFAN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $10.57 | $10.06 | $0.51 | 105,466.0 | -3.45% |
| 2026-10-15 | $10.65 | $10.43 | $0.22 | 53,925.0 | +0.41% |
| 2026-10-14 | $10.71 | $10.45 | $0.253 | 88,429.0 | -2.33% |
| 2026-10-13 | $10.83 | $10.71 | $0.1196 | 167,129.0 | -0.28% |
| 2026-10-12 | $10.93 | $10.77 | $0.16 | 65,667.0 | -1.55% |
| 2026-10-09 | $10.95 | $10.85 | $0.1027 | 165,858.0 | -0.09% |
| 2026-10-08 | $10.95 | $10.77 | $0.1775 | 47,386.0 | +0.64% |
| 2026-10-07 | $11.04 | $10.82 | $0.2223 | 55,167.0 | -1.63% |
| 2026-10-06 | $11.21 | $11.05 | $0.16 | 34,763.0 | -0.18% |
| 2026-10-05 | $11.25 | $11.03 | $0.22 | 40,738.0 | -1.51% |
| 2026-10-02 | $11.34 | $11.24 | $0.0999 | 25,465.0 | -0.18% |
| 2026-10-01 | $11.29 | $11.08 | $0.21 | 36,964.0 | +1.08% |
| 2026-09-30 | $11.59 | $11.15 | $0.44 | 120,594.0 | -3.55% |
| 2026-09-29 | $11.75 | $11.56 | $0.19 | 29,345.0 | -1.37% |
| 2026-09-28 | $11.83 | $11.63 | $0.196 | 62,169.0 | -1.26% |
| 2026-09-25 | $11.91 | $11.60 | $0.31 | 93,656.0 | +1.80% |
| 2026-09-24 | $11.75 | $11.49 | $0.26 | 44,482.0 | -0.98% |
| 2026-09-23 | $11.95 | $11.38 | $0.57 | 356,501.0 | +4.11% |
| 2026-09-22 | $11.48 | $11.29 | $0.19 | 46,685.0 | -0.44% |
| 2026-09-21 | $11.52 | $11.34 | $0.18 | 32,598.0 | +0.62% |
| 2026-09-18 | $11.36 | $11.23 | $0.13 | 71,153.0 | +0.53% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $11.34 | $10.06 | $1.28 | 886,957.0 | -8.79% |
| 2026-09 | $11.95 | $10.98 | $0.97 | 1,547,935.0 | -5.43% |
| 2026-08 | $11.91 | $10.99 | $0.922 | 1,526,216.0 | +3.42% |
| 2026-07 | $12.15 | $10.95 | $1.20 | 1,102,447.0 | -4.76% |
| 2026-06 | $12.57 | $11.66 | $0.91 | 1,786,861.0 | -2.84% |
| 2026-05 | $13.27 | $12.24 | $1.03 | 1,057,828.0 | -6.88% |
| 2026-04 | $13.48 | $11.99 | $1.49 | 936,064.0 | +10.25% |
| 2026-03 | $13.75 | $11.87 | $1.88 | 1,105,415.0 | -12.60% |
| 2026-02 | $14.05 | $13.31 | $0.74 | 2,394,565.0 | +0.07% |
| 2026-01 | $13.99 | $12.40 | $1.59 | 2,475,660.0 | +9.94% |
Brighthouse Financial Inc 주식 (BHFAN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $13.89 | $12.31 | $1.58 | 3,533,949.0 | -7.87% |
| 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% |
자본화:
|
볼륨(24시간):