Quantcast
BHF

Historical Stock Prices

$41.19
*  
0.03
0.07%
Get BHF Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading BHF now
Exchange:NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/18/2019 41.35 41.49 40.88 41.19 1,649,309
04/17/2019 41.91 42.075 41.11 41.22 1,385,927
04/16/2019 40.55 41.8 40.55 41.57 1,634,551
04/15/2019 39.96 40.435 39.7 40.27 2,570,054
04/12/2019 40.24 41.13 39.58 39.98 1,832,169
04/11/2019 38.96 40.01 38.906 39.53 1,082,167
04/10/2019 38.23 38.8 37.99 38.73 1,116,410
04/09/2019 38.34 38.5 37.57 37.98 1,330,448
04/08/2019 37.73 38.73 37.73 38.71 1,561,179
04/05/2019 37.71 38.14 37.55 37.82 1,389,654
04/04/2019 36.6 37.92 36.32 37.48 1,890,702
04/03/2019 37.38 38.095 36.96 37.3 3,988,319
04/02/2019 37.95 38.69 36.68 37.07 28,596,380
04/01/2019 36.96 38.7 36.82 38.24 2,642,662
03/29/2019 35.94 36.48 35.925 36.29 1,621,355
03/28/2019 35.34 35.73 35.01 35.56 1,746,891
03/27/2019 36.1 36.6 34.69 35.28 2,664,559
03/26/2019 35.34 36.28 35.305 35.99 1,515,826
03/25/2019 35.51 35.8461 34.7 34.92 1,551,672
03/22/2019 37.74 37.8486 35.5 35.54 1,948,730
03/21/2019 37.82 38.23 36.77 38.15 2,143,897
03/20/2019 40.13 40.66 37.95 38.03 1,496,554
03/19/2019 40.84 41 40.03 40.13 1,114,234
03/18/2019 39.68 41.05 39.68 40.58 1,252,172
03/15/2019 38.77 39.72 38.66 39.57 3,907,131
03/14/2019 38.59 38.99 38.09 38.77 1,011,304
03/13/2019 38.83 38.83 38.44 38.59 2,210,181
03/12/2019 37.95 38.67 37.71 38.62 2,078,474
03/11/2019 37.88 38.47 37.57 37.76 2,239,307
03/08/2019 37.1 37.74 36.845 37.62 874,926
03/07/2019 38.36 38.36 37.3 37.53 1,973,041
03/06/2019 39.43 39.83 38.67 38.8 895,061
03/05/2019 39.57 39.65 38.63 39.47 1,191,781
03/04/2019 39.08 40.22 38.8 39.44 1,960,557
03/01/2019 39.05 39.6 38.69 38.97 1,681,515
02/28/2019 39.53 39.91 38.11 38.72 2,485,967
02/27/2019 42.32 42.528 40.19 40.95 2,617,302
02/26/2019 43.08 43.83 42.59 42.62 1,150,035
02/25/2019 43.35 44.12 43.25 43.43 1,192,753
02/22/2019 43.09 43.41 42.82 43.08 822,986
02/21/2019 43.41 44.01 42.9707 43.16 1,276,254
02/20/2019 42.85 43.385 42.31 43.34 999,938
02/19/2019 41.75 42.97 41.75 42.76 1,038,091
02/15/2019 41.36 41.98 41.08 41.95 1,094,080
02/14/2019 40.98 41.39 40.62 40.94 1,188,923
02/13/2019 40.97 41.58 40.17 41.38 1,548,531
02/12/2019 38.19 40.77 37.14 40.68 3,428,649
02/11/2019 35.35 35.88 35.02 35.7 1,092,205
02/08/2019 35.68 35.955 34.45 35.27 913,798
02/07/2019 36.98 37.07 35.32 35.85 1,032,261
02/06/2019 37.38 38.13 37.17 37.35 861,475
02/05/2019 37.19 37.62 36.89 37.48 721,230
02/04/2019 37.46 37.61 36.99 37.12 773,194
02/01/2019 37.49 37.76 36.99 37.43 971,445
01/31/2019 36.72 37.38 36.67 37.34 677,342
01/30/2019 36.77 37.1 36.29 37.05 663,269
01/29/2019 37.22 37.27 36.52 36.53 748,582
01/28/2019 37.11 37.775 36.96 37.28 1,032,788
01/25/2019 36.83 37.8 36.78 37.67 916,530
01/24/2019 35.27 36.52 35.27 36.43 808,578
01/23/2019 35.86 35.95 34.63 35.58 1,044,048
01/22/2019 35.96 36.32 35.39 35.58 1,299,535
01/18/2019 35.85 36.45 35.62 36.43 1,271,261
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio