Stockscreener 앱 받기
44.52
3.36%
-1.55
시장 영업 전:
44.77
0.25
+0.56%
Brighthouse Financial Inc 주식 (BHF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $45.62 | $43.16 | $2.47 | 1,257,122.0 | -3.36% |
| 2025-08-07 | $47.89 | $45.77 | $2.12 | 1,018,216.0 | -2.97% |
| 2025-08-06 | $48.34 | $46.70 | $1.64 | 740,057.0 | +1.47% |
| 2025-08-05 | $47.47 | $46.62 | $0.845 | 640,712.0 | -0.36% |
| 2025-08-04 | $47.58 | $46.02 | $1.56 | 727,556.0 | +1.69% |
| 2025-08-01 | $47.38 | $45.10 | $2.28 | 998,769.0 | -3.49% |
| 2025-07-31 | $48.52 | $46.69 | $1.83 | 644,223.0 | +1.48% |
| 2025-07-30 | $48.21 | $46.49 | $1.72 | 867,272.0 | -2.32% |
| 2025-07-29 | $49.28 | $48.18 | $1.10 | 610,940.0 | -0.86% |
| 2025-07-28 | $50.17 | $48.69 | $1.48 | 457,003.0 | -3.03% |
| 2025-07-25 | $50.57 | $49.36 | $1.21 | 1,733,189.0 | +1.29% |
| 2025-07-24 | $50.34 | $48.55 | $1.79 | 1,553,502.0 | -1.86% |
| 2025-07-23 | $50.94 | $50.43 | $0.51 | 439,918.0 | +0.08% |
| 2025-07-22 | $50.70 | $49.62 | $1.08 | 770,327.0 | +1.44% |
| 2025-07-21 | $51.17 | $49.63 | $1.54 | 590,514.0 | -2.13% |
| 2025-07-18 | $51.27 | $49.98 | $1.28 | 736,707.0 | -0.49% |
| 2025-07-17 | $51.26 | $49.70 | $1.56 | 824,540.0 | +1.63% |
| 2025-07-16 | $52.71 | $50.14 | $2.57 | 2,299,666.0 | +6.23% |
| 2025-07-15 | $49.20 | $47.19 | $2.01 | 837,782.0 | -3.68% |
| 2025-07-14 | $49.48 | $48.67 | $0.81 | 681,092.0 | +0.70% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $48.34 | $43.16 | $5.18 | 6,639,554.0 | -6.96% |
| 2025-07 | $54.75 | $46.49 | $8.26 | 20,061,120.0 | -11.01% |
| 2025-06 | $62.73 | $51.35 | $11.38 | 15,636,819.0 | -10.10% |
| 2025-05 | $62.58 | $56.13 | $6.45 | 17,543,724.0 | +2.73% |
| 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% |
1.84%
0.26%
자본화:
|
볼륨(24시간):