Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,426.92 +303.19 (+0.47%) CMC Crypto 200
1,351.44 -8.89 (-0.65%)
Brighthouse Financial, Inc. (0HPH.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 04:31PM BST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 42.46 | 42.46 | 42.46 | 42.46 | 42.46 | 1 |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | - | - | - | - | - | - |
| 17 Jun 2024 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | 501 |
| 14 Jun 2024 | - | - | - | - | - | - |
| 13 Jun 2024 | - | - | - | - | - | - |
| 12 Jun 2024 | 42.81 | 42.81 | 42.81 | 42.81 | 42.81 | 100 |
| 11 Jun 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | 1 |
| 10 Jun 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 48 |
| 07 Jun 2024 | - | - | - | - | - | - |
| 06 Jun 2024 | - | - | - | - | - | - |
| 05 Jun 2024 | - | - | - | - | - | - |
| 04 Jun 2024 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | 20 |
| 03 Jun 2024 | 44.55 | 44.55 | 44.17 | 44.17 | 44.17 | 138 |
| 31 May 2024 | - | - | - | - | - | - |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | 41.99 | 41.99 | 41.95 | 41.95 | 41.95 | 525 |
| 28 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | 1,123 |
| 23 May 2024 | 43.72 | 43.72 | 43.16 | 43.16 | 43.16 | 79 |
| 22 May 2024 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | 100 |
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | 45.36 | 45.37 | 45.36 | 45.37 | 45.37 | 1 |
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | 45.93 | 46.30 | 45.93 | 46.08 | 46.08 | 54 |
| 15 May 2024 | 45.42 | 45.42 | 45.31 | 45.31 | 45.31 | 11 |
| 14 May 2024 | 46.24 | 46.29 | 46.24 | 46.29 | 46.29 | 101 |
| 13 May 2024 | 45.68 | 46.92 | 45.68 | 46.54 | 46.54 | 667 |
| 10 May 2024 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | 30 |
| 09 May 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 2 |
| 08 May 2024 | 46.47 | 49.28 | 45.96 | 46.24 | 46.24 | 5,600 |
| 07 May 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | 163 |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | 77 |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 48.86 | 48.92 | 48.47 | 48.47 | 48.47 | 120 |
| 12 Apr 2024 | 47.87 | 47.87 | 47.84 | 47.84 | 47.84 | 1 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 49.54 | 49.54 | 49.26 | 49.49 | 49.49 | 24 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 51.22 | 51.71 | 51.22 | 51.71 | 51.71 | 27 |
| 05 Apr 2024 | 51.06 | 51.42 | 51.06 | 51.42 | 51.42 | 404 |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 51.23 | 51.23 | 51.23 | 51.23 | 51.23 | 502 |
| 02 Apr 2024 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | 10 |
| 28 Mar 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | - |
| 27 Mar 2024 | 50.67 | 50.67 | 50.43 | 50.43 | 50.43 | 27 |
| 26 Mar 2024 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 49.15 | 49.18 | 49.15 | 49.18 | 49.18 | - |
| 21 Mar 2024 | 48.52 | 48.56 | 48.52 | 48.56 | 48.56 | 35 |
| 20 Mar 2024 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | 1 |
| 19 Mar 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 375 |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 47.49 | 47.52 | 47.34 | 47.34 | 47.34 | 2 |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | 10 |
| 08 Mar 2024 | 46.84 | 46.84 | 46.18 | 46.18 | 46.18 | 1 |
| 07 Mar 2024 | 46.02 | 46.54 | 46.02 | 46.54 | 46.54 | 103 |
| 06 Mar 2024 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | - |
| 05 Mar 2024 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | 10 |
| 04 Mar 2024 | 45.43 | 45.53 | 45.43 | 45.53 | 45.53 | 3,036 |
| 01 Mar 2024 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | 771 |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | 2 |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | 110 |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | 5 |
| 15 Feb 2024 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | 25 |
| 14 Feb 2024 | 46.98 | 48.15 | 46.58 | 48.15 | 48.15 | 191 |
| 13 Feb 2024 | 46.20 | 46.85 | 45.19 | 46.52 | 46.52 | 164 |
| 12 Feb 2024 | 53.25 | 54.61 | 53.25 | 54.61 | 54.61 | 56 |
| 09 Feb 2024 | 52.36 | 52.44 | 52.28 | 52.39 | 52.39 | 231 |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | 4 |
| 06 Feb 2024 | 51.17 | 51.17 | 51.17 | 51.17 | 51.17 | 7 |
| 05 Feb 2024 | 50.63 | 50.63 | 50.63 | 50.63 | 50.63 | 2 |
| 02 Feb 2024 | 50.71 | 50.71 | 50.71 | 50.71 | 50.71 | 2 |
| 01 Feb 2024 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | - |
| 31 Jan 2024 | 52.89 | 52.89 | 52.35 | 52.35 | 52.35 | 80 |
| 30 Jan 2024 | 53.63 | 53.63 | 53.29 | 53.29 | 53.29 | 7 |
| 29 Jan 2024 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.