XNAS
Datos históricos de Brighthouse Financial, Inc.
Brighthouse Financial, Inc. · BHF
$48.85
▲ +0.02 (+0.04%)
Última operación · 10/10/2026, 19:01:59 UTC
- Variación en el periodo
- +1.02%
- Máximo
- US$66.80
- 13 de julio de 2026
- Mínimo
- US$44.51
- 17 de octubre de 2025
- Volumen medio diario
- 0.88 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 48.71 | 49.03 | 48.01 | 48.53 | −0.94% | 854,930.702 |
| 8 oct 2026 | 49.71 | 49.85 | 48.63 | 48.99 | −1.35% | 835,651.886 |
| 7 oct 2026 | 49.58 | 49.82 | 49.35 | 49.66 | −0.74% | 432,227.683 |
| 6 oct 2026 | 49.66 | 50.64 | 49.66 | 50.03 | +0.42% | 408,647.929 |
| 5 oct 2026 | 49.99 | 50.63 | 49.56 | 49.82 | −0.40% | 582,057.678 |
| 2 oct 2026 | 50.02 | 50.67 | 49.57 | 50.02 | −0.06% | 407,880.387 |
| 1 oct 2026 | 49.92 | 50.62 | 49.20 | 50.05 | +0.30% | 819,383.082 |
| 30 sep 2026 | 52.00 | 52.00 | 49.69 | 49.90 | −4.04% | 736,304.993 |
| 29 sep 2026 | 51.98 | 52.51 | 51.97 | 52.00 | −0.08% | 578,220.346 |
| 28 sep 2026 | 53.00 | 53.34 | 51.70 | 52.04 | −2.25% | 1.28 M |
| 25 sep 2026 | 53.57 | 53.76 | 52.61 | 53.24 | −0.41% | 852,764.672 |
| 24 sep 2026 | 52.03 | 53.72 | 51.92 | 53.46 | +2.83% | 1.55 M |
| 23 sep 2026 | 51.88 | 53.44 | 51.75 | 51.99 | +0.17% | 1.48 M |
| 22 sep 2026 | 50.03 | 54.87 | 48.66 | 51.90 | +4.13% | 2.41 M |
| 21 sep 2026 | 50.05 | 50.26 | 49.69 | 49.84 | −0.22% | 619,929.124 |
| 18 sep 2026 | 49.06 | 50.61 | 49.06 | 49.95 | +1.11% | 1.29 M |
| 17 sep 2026 | 48.79 | 49.44 | 48.67 | 49.40 | +1.25% | 878,209.18 |
| 16 sep 2026 | 49.01 | 49.92 | 48.50 | 48.79 | −0.43% | 1 M |
| 15 sep 2026 | 50.26 | 50.26 | 48.37 | 49.00 | −2.00% | 2.06 M |
| 14 sep 2026 | 50.49 | 50.70 | 49.82 | 50.00 | −0.22% | 1.51 M |
| 11 sep 2026 | 50.89 | 51.15 | 49.53 | 50.11 | −1.44% | 843,243.381 |
| 10 sep 2026 | 51.00 | 52.00 | 49.51 | 50.84 | −0.61% | 1.53 M |
| 9 sep 2026 | 52.11 | 52.17 | 51.08 | 51.15 | −2.09% | 602,550.37 |
| 8 sep 2026 | 53.65 | 53.72 | 51.92 | 52.24 | −2.50% | 665,721.601 |
| 4 sep 2026 | 53.49 | 53.73 | 52.56 | 53.58 | −0.24% | 516,690.103 |
| 3 sep 2026 | 53.71 | 54.54 | 53.38 | 53.71 | +0.17% | 629,828.697 |
| 2 sep 2026 | 53.14 | 54.09 | 53.14 | 53.62 | +1.19% | 528,659.215 |
| 1 sep 2026 | 53.01 | 53.85 | 52.77 | 52.99 | −0.06% | 776,952.897 |
| 31 ago 2026 | 53.04 | 53.77 | 52.86 | 53.02 | −0.04% | 705,360.026 |
| 28 ago 2026 | 54.22 | 55.00 | 52.81 | 53.04 | −2.07% | 1.04 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.