Stockscreener 앱 받기
15.31
2.20%
0.33
시간 외 거래:
15.29
-0.02
-0.13%
Brighthouse Financial Inc 주식 (BHFAN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-02 | $15.31 | $14.80 | $0.51 | 50,041.0 | +2.20% |
| 2025-07-01 | $15.03 | $14.70 | $0.3299 | 67,450.0 | +1.28% |
| 2025-06-30 | $14.87 | $14.45 | $0.42 | 353,721.0 | +1.30% |
| 2025-06-27 | $14.85 | $14.54 | $0.31 | 135,400.0 | -1.75% |
| 2025-06-26 | $15.05 | $14.79 | $0.26 | 149,241.0 | +0.07% |
| 2025-06-25 | $15.88 | $14.73 | $1.15 | 293,559.0 | -4.01% |
| 2025-06-24 | $16.40 | $15.25 | $1.15 | 192,022.0 | -4.92% |
| 2025-06-23 | $16.33 | $15.97 | $0.36 | 61,443.0 | +0.12% |
| 2025-06-20 | $16.34 | $16.10 | $0.24 | 22,965.0 | +0.93% |
| 2025-06-18 | $16.21 | $15.93 | $0.2766 | 33,954.0 | +0.37% |
| 2025-06-17 | $16.32 | $15.96 | $0.3599 | 19,164.0 | -0.43% |
| 2025-06-16 | $16.34 | $16.11 | $0.23 | 45,967.0 | -1.29% |
| 2025-06-13 | $16.48 | $16.00 | $0.478 | 22,332.0 | -1.39% |
| 2025-06-12 | $16.69 | $16.28 | $0.4123 | 44,558.0 | -0.60% |
| 2025-06-11 | $17.05 | $16.53 | $0.52 | 49,103.0 | -2.35% |
| 2025-06-10 | $17.28 | $16.56 | $0.72 | 32,289.0 | -1.33% |
| 2025-06-09 | $17.34 | $16.96 | $0.375 | 45,492.0 | +0.47% |
| 2025-06-06 | $17.40 | $17.16 | $0.24 | 15,103.0 | -1.15% |
| 2025-06-05 | $17.40 | $17.11 | $0.2882 | 29,578.0 | +0.35% |
| 2025-06-04 | $17.40 | $17.20 | $0.1999 | 29,186.0 | -0.34% |
| 2025-06-03 | $17.40 | $16.69 | $0.7113 | 68,870.0 | +0.94% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $15.31 | $14.70 | $0.6099 | 167,532.0 | +3.52% |
| 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% |
Brighthouse Financial Inc 주식 (BHFAN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $18.91 | $16.70 | $2.21 | 1,458,509.0 | +4.01% |
| 2023-11 | $18.41 | $15.36 | $3.05 | 1,305,658.0 | +14.03% |
| 2023-10 | $18.32 | $15.10 | $3.22 | 987,126.0 | -13.67% |
| 2023-09 | $18.50 | $16.76 | $1.74 | 809,731.0 | +3.03% |
| 2023-08 | $18.75 | $16.01 | $2.74 | 1,014,732.0 | -6.98% |
| 2023-07 | $18.93 | $16.22 | $2.71 | 908,321.0 | +12.59% |
| 2023-06 | $17.50 | $16.19 | $1.31 | 1,087,233.0 | +0.79% |
| 2023-05 | $17.47 | $14.62 | $2.85 | 1,216,884.0 | -5.16% |
| 2023-04 | $17.98 | $16.53 | $1.45 | 998,781.0 | +4.18% |
| 2023-03 | $18.46 | $15.53 | $2.93 | 1,597,602.0 | +0.00% |
0.29%
1.28%
자본화:
|
볼륨(24시간):