Stockscreener 앱 받기
12.45
0.08%
-0.01
Brighthouse Financial Inc 주식 (BHFAM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $12.69 | $12.33 | $0.36 | 65,570.0 | -0.08% |
| 2025-08-07 | $12.60 | $12.36 | $0.2394 | 20,066.0 | -0.40% |
| 2025-08-06 | $12.81 | $12.51 | $0.2988 | 29,008.0 | -2.04% |
| 2025-08-05 | $12.98 | $12.62 | $0.36 | 40,785.0 | +0.79% |
| 2025-08-04 | $12.83 | $11.79 | $1.04 | 89,155.0 | +6.03% |
| 2025-08-01 | $12.09 | $11.65 | $0.4399 | 38,318.0 | +0.42% |
| 2025-07-31 | $11.91 | $11.45 | $0.46 | 249,270.0 | +0.25% |
| 2025-07-30 | $12.65 | $11.55 | $1.10 | 142,206.0 | -5.49% |
| 2025-07-29 | $12.75 | $12.01 | $0.7399 | 137,367.0 | +2.95% |
| 2025-07-28 | $12.20 | $11.40 | $0.7999 | 83,930.0 | +4.99% |
| 2025-07-25 | $11.87 | $11.12 | $0.74 | 193,173.0 | +4.22% |
| 2025-07-24 | $11.23 | $10.55 | $0.68 | 115,615.0 | +3.62% |
| 2025-07-23 | $10.96 | $10.21 | $0.7523 | 132,485.0 | -0.37% |
| 2025-07-22 | $11.20 | $10.75 | $0.45 | 154,090.0 | +0.00% |
| 2025-07-21 | $11.90 | $10.58 | $1.32 | 128,754.0 | -8.16% |
| 2025-07-18 | $11.96 | $11.69 | $0.2737 | 47,072.0 | -0.34% |
| 2025-07-17 | $12.27 | $11.78 | $0.49 | 64,594.0 | -2.64% |
| 2025-07-16 | $12.26 | $11.80 | $0.4606 | 82,532.0 | -0.66% |
| 2025-07-15 | $12.49 | $12.01 | $0.48 | 53,121.0 | -0.33% |
| 2025-07-14 | $12.69 | $12.01 | $0.6789 | 91,969.0 | -2.63% |
Brighthouse Financial Inc 주식 (BHFAM) 연도별 가격 이력
이 심층 분석에서는 Brighthouse Financial Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BHFAM 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 (BHFAM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $12.98 | $11.65 | $1.33 | 348,472.0 | +4.62% |
| 2025-07 | $13.60 | $10.21 | $3.39 | 2,080,753.0 | -10.53% |
| 2025-06 | $15.57 | $13.08 | $2.49 | 839,565.0 | -13.24% |
| 2025-05 | $15.66 | $13.80 | $1.86 | 812,891.0 | +6.90% |
| 2025-04 | $15.19 | $13.29 | $1.90 | 698,619.0 | +3.39% |
| 2025-03 | $15.65 | $13.87 | $1.78 | 545,766.0 | -8.99% |
| 2025-02 | $15.75 | $14.50 | $1.25 | 439,650.0 | +1.80% |
| 2025-01 | $17.17 | $14.52 | $2.65 | 1,634,605.0 | -7.08% |
Brighthouse Financial Inc 주식 (BHFAM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $17.60 | $15.48 | $2.12 | 1,043,057.0 | -10.17% |
| 2024-11 | $17.80 | $16.38 | $1.42 | 675,320.0 | +2.49% |
| 2024-10 | $18.95 | $17.23 | $1.72 | 726,183.0 | -6.34% |
| 2024-09 | $18.69 | $16.75 | $1.94 | 671,048.0 | +10.09% |
| 2024-08 | $17.19 | $16.24 | $0.949 | 751,438.0 | +1.27% |
| 2024-07 | $16.77 | $15.93 | $0.84 | 411,974.0 | +2.29% |
| 2024-06 | $16.96 | $15.70 | $1.26 | 619,527.0 | -2.65% |
| 2024-05 | $16.73 | $15.37 | $1.36 | 720,022.0 | +7.72% |
| 2024-04 | $17.14 | $15.05 | $2.09 | 758,544.0 | -9.19% |
| 2024-03 | $17.19 | $16.20 | $0.99 | 901,748.0 | +4.17% |
| 2024-02 | $16.96 | $15.80 | $1.16 | 878,531.0 | -2.69% |
| 2024-01 | $17.04 | $15.25 | $1.79 | 827,436.0 | +4.95% |
Brighthouse Financial Inc 주식 (BHFAM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $15.96 | $14.24 | $1.72 | 1,171,519.0 | +6.33% |
| 2023-11 | $15.56 | $13.35 | $2.21 | 963,387.0 | +10.53% |
| 2023-10 | $15.03 | $13.03 | $2.00 | 644,560.0 | -7.99% |
| 2023-09 | $15.25 | $14.00 | $1.25 | 650,366.0 | -3.09% |
| 2023-08 | $15.54 | $14.18 | $1.36 | 668,674.0 | -2.31% |
| 2023-07 | $15.95 | $14.32 | $1.63 | 704,027.0 | +9.02% |
| 2023-06 | $15.21 | $13.95 | $1.26 | 586,737.0 | -2.39% |
| 2023-05 | $15.35 | $12.45 | $2.90 | 1,197,662.0 | -4.44% |
| 2023-04 | $16.00 | $14.73 | $1.27 | 584,836.0 | -3.95% |
| 2023-03 | $16.22 | $14.25 | $1.97 | 501,424.0 | +0.00% |
1.84%
0.26%
자본화:
|
볼륨(24시간):