Stockscreener 앱 받기
57.60
2.19%
-1.29
시간 외 거래:
57.60
Brighthouse Financial Inc 주식 (BHF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $58.95 | $57.50 | $1.45 | 674,084.0 | -2.19% |
| 2025-05-02 | $60.23 | $58.79 | $1.44 | 751,799.0 | +1.01% |
| 2025-05-01 | $59.56 | $57.99 | $1.57 | 654,970.0 | +0.14% |
| 2025-04-30 | $58.55 | $55.16 | $3.39 | 1,387,473.0 | +2.79% |
| 2025-04-29 | $58.95 | $53.35 | $5.60 | 3,890,120.0 | +4.10% |
| 2025-04-28 | $55.34 | $53.98 | $1.36 | 472,577.0 | -0.48% |
| 2025-04-25 | $54.84 | $53.14 | $1.70 | 621,523.0 | +1.50% |
| 2025-04-24 | $54.46 | $51.33 | $3.13 | 554,772.0 | +3.12% |
| 2025-04-23 | $54.80 | $51.50 | $3.30 | 1,433,348.0 | +0.79% |
| 2025-04-22 | $51.86 | $48.60 | $3.26 | 807,904.0 | +6.21% |
| 2025-04-21 | $51.05 | $48.23 | $2.82 | 580,105.0 | -3.67% |
| 2025-04-17 | $51.27 | $49.75 | $1.52 | 520,964.0 | +1.87% |
| 2025-04-16 | $51.22 | $49.26 | $1.96 | 542,936.0 | -1.86% |
| 2025-04-15 | $52.08 | $50.47 | $1.61 | 743,681.0 | +0.32% |
| 2025-04-14 | $50.90 | $48.57 | $2.33 | 875,066.0 | +5.60% |
| 2025-04-11 | $47.92 | $45.39 | $2.53 | 980,313.0 | +1.12% |
| 2025-04-10 | $52.21 | $46.70 | $5.51 | 1,039,397.0 | -12.23% |
| 2025-04-09 | $54.10 | $44.29 | $9.81 | 2,388,727.0 | +13.84% |
| 2025-04-08 | $51.13 | $46.67 | $4.46 | 1,207,723.0 | -1.05% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $60.23 | $57.50 | $2.73 | 2,754,937.0 | -1.06% |
| 2025-04 | $60.14 | $44.29 | $15.85 | 24,763,789.0 | +0.40% |
| 2025-03 | $60.98 | $49.82 | $11.16 | 14,155,114.0 | -2.23% |
| 2025-02 | $64.12 | $57.23 | $6.89 | 16,979,974.0 | -3.89% |
| 2025-01 | $64.00 | $45.42 | $18.58 | 12,504,214.0 | +28.46% |
Brighthouse Financial Inc 주식 (BHF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $52.83 | $45.93 | $6.90 | 6,545,036.0 | -8.23% |
| 2024-11 | $53.50 | $46.92 | $6.58 | 8,062,263.0 | +10.51% |
| 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% |
0.60%
자본화:
|
볼륨(24시간):