$BHFAP: Brighthouse Financial, Inc. - Depositary Shares 6.6% Non-Cumulative Preferred Stock, Series A
2024-02-27 BHFAP 2024-02-27 09:00:46 27.25 19.80 0.99% BHFAP 2024-02-27 10:00:56 27.25 16.61 0.99% BHFAP 2024-02-27 11:00:51 24.63 24.25 -0.45% BHFAP 2024-02-27 12:00:45 24.55 24.25 -0.45% BHFAP 2024-02-27 13:00:48 24.49 24.38 0.04% BHFAP 2024-02-27 14:00:44 24.49 24.38 -0.04% BHFAP 2024-02-27 15:00:45 24.49 24.32 -0.70% BHFAP 2024-02-27 16:00:41 24.44 24.32 -0.66% BHFAP 2024-02-27 17:00:54 24.74 21.65 -0.04% BHFAP 2024-02-27 18:00:47 24.74 22.10 -0.04% BHFAP 2024-02-27 19:00:47 27.25 22.10 -0.04% BHFAP 2024-02-27 21:01:25 0.00 0.00 -0.04% 2024-02-28 BHFAP 2024-02-28 06:00:47 27.25 23.50 -0.04% BHFAP 2024-02-28 08:00:42 28.16 23.50 -0.04% BHFAP 2024-02-28 11:00:44 24.60 24.32 0.41% BHFAP 2024-02-28 12:00:43 24.72 24.49 0.49% BHFAP 2024-02-28 13:00:42 24.62 24.49 0.49% BHFAP 2024-02-28 14:00:47 24.72 24.49 0.00% BHFAP 2024-02-28 15:00:43 24.60 24.36 -0.04% BHFAP 2024-02-28 16:00:42 24.67 24.51 0.24% BHFAP 2024-02-28 17:00:51 24.72 24.44 0.78% BHFAP 2024-02-28 19:00:49 28.16 23.50 0.78% BHFAP 2024-02-28 21:01:49 0.00 0.00 0.78% 2024-02-29 BHFAP 2024-02-29 06:00:48 27.58 23.50 0.78% BHFAP 2024-02-29 11:00:51 24.73 24.49 -0.12% BHFAP 2024-02-29 12:00:52 24.72 24.35 -0.04% BHFAP 2024-02-29 13:00:47 24.60 24.35 -0.49% BHFAP 2024-02-29 14:00:45 24.60 24.41 0.04% BHFAP 2024-02-29 15:00:45 24.60 24.41 -0.33% BHFAP 2024-02-29 16:00:55 24.60 24.41 -0.29% BHFAP 2024-02-29 17:00:42 27.58 23.50 -1.43% BHFAP 2024-02-29 18:00:45 26.94 23.50 -1.42% BHFAP 2024-02-29 19:00:50 27.58 23.50 -1.42% BHFAP 2024-02-29 21:02:13 0.00 0.00 -1.42% 2024-03-01 BHFAP 2024-03-01 06:00:49 27.23 23.50 -1.42% BHFAP 2024-03-01 11:00:48 24.44 24.16 0.00% BHFAP 2024-03-01 12:00:48 24.55 24.28 1.06% BHFAP 2024-03-01 13:00:51 24.53 24.45 1.46% BHFAP 2024-03-01 14:00:49 24.47 24.40 0.90% BHFAP 2024-03-01 15:00:55 24.48 24.42 0.94% BHFAP 2024-03-01 16:00:52 24.74 24.47 1.34% BHFAP 2024-03-01 17:00:51 24.60 23.50 1.22% BHFAP 2024-03-01 18:00:50 24.60 23.50 1.24% 2024-03-04 BHFAP 2024-03-04 00:01:52 0.00 0.00 1.24% BHFAP 2024-03-04 06:01:01 27.53 23.50 1.24% BHFAP 2024-03-04 11:00:42 24.62 24.23 -0.17% BHFAP 2024-03-04 12:00:49 24.48 24.37 -0.33% BHFAP 2024-03-04 13:00:47 24.47 24.10 -0.45% BHFAP 2024-03-04 14:00:49 24.40 24.34 -0.45% BHFAP 2024-03-04 15:00:47 24.40 24.10 -0.54% BHFAP 2024-03-04 17:00:47 24.59 23.50 -1.07% BHFAP 2024-03-04 18:00:50 24.59 23.50 -1.06% BHFAP 2024-03-04 21:01:34 0.00 0.00 -1.06% 2024-03-05 BHFAP 2024-03-05 06:00:45 27.53 23.50 -1.06% BHFAP 2024-03-05 11:00:43 24.30 24.09 -0.20% BHFAP 2024-03-05 12:00:46 24.30 24.18 -0.33% BHFAP 2024-03-05 13:00:45 24.30 24.21 -0.24% BHFAP 2024-03-05 14:00:47 24.29 24.06 -0.12% BHFAP 2024-03-05 15:00:47 24.31 24.18 0.04% BHFAP 2024-03-05 16:00:42 24.44 24.22 0.45% BHFAP 2024-03-05 17:00:41 27.53 23.50 0.73% BHFAP 2024-03-05 18:00:46 27.53 23.50 0.74% BHFAP 2024-03-05 21:01:21 0.00 0.00 0.74% 2024-03-06 BHFAP 2024-03-06 06:00:55 27.53 23.50 0.74% BHFAP 2024-03-06 08:01:03 28.16 23.50 0.74% BHFAP 2024-03-06 09:00:40 27.53 23.50 0.74% BHFAP 2024-03-06 11:00:46 24.40 24.21 -0.62% BHFAP 2024-03-06 12:00:49 24.56 24.32 0.00% BHFAP 2024-03-06 13:00:38 24.60 24.43 0.49% BHFAP 2024-03-06 14:01:14 24.60 24.40 0.04% BHFAP 2024-03-06 15:00:46 24.60 24.48 0.21% BHFAP 2024-03-06 16:00:45 24.63 24.44 0.33% BHFAP 2024-03-06 17:00:43 24.63 23.50 0.33% BHFAP 2024-03-06 18:00:50 27.53 23.50 0.33% BHFAP 2024-03-06 21:01:44 0.00 0.00 0.33% BHFAP 2024-03-06 22:01:40 27.53 23.50 0.33% 2024-03-07 BHFAP 2024-03-07 08:00:47 28.16 23.50 0.33% BHFAP 2024-03-07 09:00:55 27.53 23.50 0.33% BHFAP 2024-03-07 11:00:45 24.39 24.31 0.82% BHFAP 2024-03-07 12:00:54 24.27 24.06 0.53% BHFAP 2024-03-07 13:00:46 24.26 23.96 0.16% BHFAP 2024-03-07 14:00:50 24.27 24.02 0.16% BHFAP 2024-03-07 15:00:50 24.27 24.03 0.37% BHFAP 2024-03-07 16:00:46 24.32 24.30 0.74% BHFAP 2024-03-07 17:00:47 27.53 23.50 0.29% BHFAP 2024-03-07 21:01:28 0.00 0.00 0.29% 2024-03-08 BHFAP 2024-03-08 06:00:51 27.19 23.50 0.29% BHFAP 2024-03-08 08:00:41 28.16 23.50 0.29% BHFAP 2024-03-08 09:00:39 27.19 23.50 0.29% BHFAP 2024-03-08 11:00:47 24.50 24.18 1.00% BHFAP 2024-03-08 12:00:49 24.41 24.19 0.87% BHFAP 2024-03-08 13:00:45 24.32 24.19 0.04% BHFAP 2024-03-08 14:00:46 24.31 24.19 0.29% BHFAP 2024-03-08 15:00:44 24.32 24.23 0.17% BHFAP 2024-03-08 16:00:54 24.38 24.23 0.66% BHFAP 2024-03-08 17:00:51 27.19 23.50 0.50% BHFAP 2024-03-08 21:01:12 0.00 0.00 0.50% BHFAP 2024-03-08 22:01:35 27.19 23.50 0.50% 2024-03-11 BHFAP 2024-03-11 00:02:33 0.00 0.00 0.50% BHFAP 2024-03-11 05:00:43 38.65 23.50 0.50% BHFAP 2024-03-11 07:00:44 27.19 23.50 0.50% BHFAP 2024-03-11 10:00:58 24.47 24.16 0.50% BHFAP 2024-03-11 11:00:46 24.39 24.16 0.17% BHFAP 2024-03-11 12:00:46 24.35 24.22 0.17% BHFAP 2024-03-11 13:00:51 24.40 24.26 0.25% BHFAP 2024-03-11 14:00:51 24.40 24.29 0.25% BHFAP 2024-03-11 15:00:43 24.35 24.11 0.08% BHFAP 2024-03-11 16:00:52 27.19 23.50 -0.66% BHFAP 2024-03-11 20:00:46 0.00 0.00 -0.66% 2024-03-12 BHFAP 2024-03-12 05:00:47 27.19 23.50 -0.66% BHFAP 2024-03-12 10:00:54 24.36 24.15 0.37% BHFAP 2024-03-12 11:00:46 24.27 24.05 0.37% BHFAP 2024-03-12 12:00:47 24.20 24.05 -0.29% BHFAP 2024-03-12 13:00:48 24.33 24.02 0.16% BHFAP 2024-03-12 14:00:49 24.25 24.19 0.16% BHFAP 2024-03-12 15:00:47 24.45 24.28 0.62% BHFAP 2024-03-12 16:00:47 27.19 23.50 0.25% BHFAP 2024-03-12 20:00:50 0.00 0.00 0.25% 2024-03-13 BHFAP 2024-03-13 05:00:49 27.19 23.50 0.25% BHFAP 2024-03-13 10:00:54 24.40 24.06 0.46% BHFAP 2024-03-13 11:00:52 24.37 24.27 0.33% BHFAP 2024-03-13 12:00:45 24.33 24.28 0.33% BHFAP 2024-03-13 13:00:48 24.33 24.30 0.37% BHFAP 2024-03-13 14:00:55 24.40 24.29 0.33% BHFAP 2024-03-13 15:00:48 24.34 24.25 0.33% BHFAP 2024-03-13 16:00:46 27.19 23.50 0.37% BHFAP 2024-03-13 17:00:47 27.19 24.30 0.37% BHFAP 2024-03-13 20:00:50 0.00 0.00 0.37% 2024-03-14 BHFAP 2024-03-14 05:00:47 27.19 23.50 0.37% BHFAP 2024-03-14 10:00:54 24.22 23.99 -0.78% BHFAP 2024-03-14 11:00:51 24.21 24.10 -0.74% BHFAP 2024-03-14 12:00:46 24.24 24.15 -0.58% BHFAP 2024-03-14 13:00:45 24.39 24.16 0.17% BHFAP 2024-03-14 14:00:47 24.31 24.16 -0.25% BHFAP 2024-03-14 15:00:46 24.43 23.92 -1.57% BHFAP 2024-03-14 16:00:49 27.19 23.50 -2.23% BHFAP 2024-03-14 17:00:44 27.19 23.50 -2.22% BHFAP 2024-03-14 20:00:43 0.00 0.00 -2.22% 2024-03-15 BHFAP 2024-03-15 05:00:49 26.76 23.50 -2.22% BHFAP 2024-03-15 10:00:53 23.93 23.62 0.16% BHFAP 2024-03-15 11:00:47 23.88 23.63 0.16% BHFAP 2024-03-15 12:00:47 23.92 23.69 0.33% BHFAP 2024-03-15 13:00:47 23.93 23.78 0.49% BHFAP 2024-03-15 15:00:48 24.12 24.00 1.28% BHFAP 2024-03-15 16:00:50 26.76 23.50 1.56% BHFAP 2024-03-15 17:00:50 24.25 23.50 1.60% BHFAP 2024-03-15 18:00:43 26.76 23.50 1.60% BHFAP 2024-03-15 20:00:48 0.00 0.00 1.60% 2024-03-18 BHFAP 2024-03-18 05:00:45 27.18 23.50 1.60% BHFAP 2024-03-18 08:00:52 0.00 0.00 1.60% BHFAP 2024-03-18 09:00:40 33.21 15.29 1.60% BHFAP 2024-03-18 10:01:25 24.19 23.95 0.25% BHFAP 2024-03-18 11:00:41 24.19 23.91 -0.59% BHFAP 2024-03-18 12:00:51 24.35 24.15 0.59% BHFAP 2024-03-18 13:00:42 24.26 24.08 0.04% BHFAP 2024-03-18 14:00:48 24.26 24.11 0.17% BHFAP 2024-03-18 15:00:46 24.27 24.09 0.51% BHFAP 2024-03-18 16:00:54 0.00 0.00 0.38% BHFAP 2024-03-18 17:00:43 27.18 23.50 0.37% BHFAP 2024-03-18 20:00:44 0.00 0.00 0.37% 2024-03-19 BHFAP 2024-03-19 05:00:41 27.18 23.50 0.37% BHFAP 2024-03-19 10:00:55 24.28 24.16 -0.08% BHFAP 2024-03-19 11:00:42 24.25 24.03 -0.50% BHFAP 2024-03-19 12:00:56 24.39 24.25 0.25% BHFAP 2024-03-19 13:00:49 24.39 24.29 0.25% BHFAP 2024-03-19 14:00:55 24.40 24.32 0.46% BHFAP 2024-03-19 15:00:50 24.47 24.37 0.83% BHFAP 2024-03-19 16:00:50 27.18 23.50 0.46% BHFAP 2024-03-19 17:00:41 27.18 23.50 0.45% BHFAP 2024-03-19 20:00:46 0.00 0.00 0.45% 2024-03-20 BHFAP 2024-03-20 05:00:46 27.18 23.50 0.45% BHFAP 2024-03-20 10:01:00 24.40 24.23 0.45% BHFAP 2024-03-20 11:00:41 24.34 24.28 -0.29% BHFAP 2024-03-20 12:00:51 24.48 24.44 0.12% BHFAP 2024-03-20 13:00:47 24.53 24.35 0.54% BHFAP 2024-03-20 14:00:55 24.53 24.37 0.25% BHFAP 2024-03-20 15:00:47 24.52 24.26 0.45% BHFAP 2024-03-20 16:00:56 27.18 23.50 0.25% BHFAP 2024-03-20 20:00:45 0.00 0.00 0.25% 2024-03-21 BHFAP 2024-03-21 05:00:49 27.18 23.50 0.25% BHFAP 2024-03-21 09:00:42 27.18 24.15 0.25% BHFAP 2024-03-21 10:00:47 24.57 24.41 -0.12% BHFAP 2024-03-21 11:00:45 24.55 24.50 0.25% BHFAP 2024-03-21 12:01:00 24.55 24.51 0.41% BHFAP 2024-03-21 13:00:44 24.55 24.44 0.25% BHFAP 2024-03-21 14:00:44 24.55 24.50 0.25% BHFAP 2024-03-21 15:00:49 24.55 24.52 0.33% BHFAP 2024-03-21 16:00:43 25.19 24.31 0.25% BHFAP 2024-03-21 18:00:41 25.19 23.50 0.25% BHFAP 2024-03-21 20:00:48 0.00 0.00 0.25% 2024-03-22 BHFAP 2024-03-22 05:00:42 27.50 23.50 0.25% BHFAP 2024-03-22 07:00:44 27.34 23.50 0.25% BHFAP 2024-03-22 09:00:45 27.34 24.21 0.25% BHFAP 2024-03-22 10:00:56 24.61 24.42 0.49% BHFAP 2024-03-22 11:00:47 24.59 24.38 0.08% BHFAP 2024-03-22 12:00:54 24.58 24.40 -0.04% BHFAP 2024-03-22 13:00:47 24.54 24.50 0.16% BHFAP 2024-03-22 14:00:43 24.60 24.54 0.41% BHFAP 2024-03-22 15:00:49 24.60 24.36 -0.08% BHFAP 2024-03-22 16:00:46 25.19 24.07 0.37% BHFAP 2024-03-22 20:00:50 0.00 0.00 0.37% 2024-03-25 BHFAP 2024-03-25 05:00:51 27.50 23.50 0.37% BHFAP 2024-03-25 07:00:45 27.34 23.50 0.37% BHFAP 2024-03-25 09:00:43 27.34 24.31 0.37% BHFAP 2024-03-25 10:00:52 24.65 24.50 0.20% BHFAP 2024-03-25 11:00:48 24.48 24.35 -0.37% BHFAP 2024-03-25 12:00:54 24.50 24.35 -0.61% BHFAP 2024-03-25 13:00:48 24.45 24.35 -0.61% BHFAP 2024-03-25 14:00:49 24.45 24.35 -0.78% BHFAP 2024-03-25 15:00:50 24.41 24.35 -0.98% BHFAP 2024-03-25 16:00:48 25.19 24.17 -1.14% BHFAP 2024-03-25 20:00:48 0.00 0.00 -1.14% 2024-03-26 BHFAP 2024-03-26 05:00:42 27.31 23.50 -1.14% BHFAP 2024-03-26 09:00:41 27.31 24.21 -1.14% BHFAP 2024-03-26 10:00:58 24.40 24.35 0.33% BHFAP 2024-03-26 11:00:44 24.48 24.36 0.57% BHFAP 2024-03-26 12:00:50 24.48 24.29 0.08% BHFAP 2024-03-26 13:00:43 24.37 24.29 0.08% BHFAP 2024-03-26 14:00:53 24.40 24.35 0.16% BHFAP 2024-03-26 15:00:38 24.40 24.36 0.28% BHFAP 2024-03-26 16:00:49 25.19 23.50 0.16% BHFAP 2024-03-26 20:00:28 0.00 0.00 0.16% 2024-03-27 BHFAP 2024-03-27 05:00:43 27.31 23.50 0.16% BHFAP 2024-03-27 10:00:51 24.44 24.27 0.21% BHFAP 2024-03-27 11:00:44 24.40 24.27 0.21% BHFAP 2024-03-27 12:00:59 24.40 24.35 0.08% BHFAP 2024-03-27 13:00:47 24.54 24.32 0.21% BHFAP 2024-03-27 14:00:52 24.74 24.51 1.03% BHFAP 2024-03-27 15:00:40 24.75 24.60 1.15% BHFAP 2024-03-27 16:00:44 25.19 23.65 1.19% BHFAP 2024-03-27 20:00:41 0.00 0.00 1.19% 2024-03-28 BHFAP 2024-03-28 05:00:49 27.64 23.65 1.19% BHFAP 2024-03-28 07:00:47 27.34 23.65 1.19%