Brighthouse Financial, Inc. - Depositary Shares, each representing a 1/1,000th interest in a share of 6.750% Non-Cumulative Preferred Stock, Series B NASDAQ:BHFAO Historical Prices

Below are the 673 trading days of historical prices for BHFAO.

# Exchange Symbol Date Open High Low Close
673 NASDAQ BHFAO Wed, Jan 18, 2023 25.38 25.38 24.90 25.01
672 NASDAQ BHFAO Tue, Jan 17, 2023 25.18 25.21 24.86 25.15
671 NASDAQ BHFAO Fri, Jan 13, 2023 25.10 25.30 24.74 25.13
670 NASDAQ BHFAO Thu, Jan 12, 2023 25.32 25.50 24.92 25.02
669 NASDAQ BHFAO Wed, Jan 11, 2023 25.03 25.43 24.77 25.43
668 NASDAQ BHFAO Tue, Jan 10, 2023 24.79 25.04 24.37 24.92
667 NASDAQ BHFAO Mon, Jan 9, 2023 24.79 24.97 24.38 24.79
666 NASDAQ BHFAO Fri, Jan 6, 2023 24.59 24.94 24.39 24.66
665 NASDAQ BHFAO Thu, Jan 5, 2023 23.93 24.51 23.49 24.49
664 NASDAQ BHFAO Wed, Jan 4, 2023 23.21 23.99 23.21 23.98
663 NASDAQ BHFAO Tue, Jan 3, 2023 23.13 23.50 23.00 23.07
662 NASDAQ BHFAO Fri, Dec 30, 2022 23.53 23.67 23.00 23.02
661 NASDAQ BHFAO Thu, Dec 29, 2022 23.79 24.32 23.44 23.50
660 NASDAQ BHFAO Wed, Dec 28, 2022 23.75 24.25 23.45 23.71
659 NASDAQ BHFAO Tue, Dec 27, 2022 23.92 24.15 23.63 23.75
658 NASDAQ BHFAO Fri, Dec 23, 2022 24.14 24.47 23.76 24.08
657 NASDAQ BHFAO Thu, Dec 22, 2022 24.50 24.58 24.05 24.19
656 NASDAQ BHFAO Wed, Dec 21, 2022 24.31 24.58 24.23 24.54
655 NASDAQ BHFAO Tue, Dec 20, 2022 24.29 24.54 24.20 24.23
654 NASDAQ BHFAO Mon, Dec 19, 2022 24.36 24.58 24.23 24.46
653 NASDAQ BHFAO Fri, Dec 16, 2022 24.26 24.41 24.08 24.36
652 NASDAQ BHFAO Thu, Dec 15, 2022 24.38 24.55 24.28 24.33
651 NASDAQ BHFAO Wed, Dec 14, 2022 24.49 24.58 24.16 24.45
650 NASDAQ BHFAO Tue, Dec 13, 2022 24.43 24.75 24.20 24.48
649 NASDAQ BHFAO Mon, Dec 12, 2022 24.56 24.56 23.99 23.99
648 NASDAQ BHFAO Fri, Dec 9, 2022 24.56 24.76 24.33 24.55
647 NASDAQ BHFAO Thu, Dec 8, 2022 25.00 25.05 24.58 24.76
646 NASDAQ BHFAO Wed, Dec 7, 2022 25.17 25.42 25.10 25.20
645 NASDAQ BHFAO Tue, Dec 6, 2022 25.62 25.62 25.05 25.13
644 NASDAQ BHFAO Mon, Dec 5, 2022 25.55 25.81 25.13 25.54
643 NASDAQ BHFAO Fri, Dec 2, 2022 25.42 25.80 25.20 25.62
642 NASDAQ BHFAO Thu, Dec 1, 2022 25.50 25.74 25.38 25.64
641 NASDAQ BHFAO Wed, Nov 30, 2022 24.81 25.53 24.55 25.53
640 NASDAQ BHFAO Tue, Nov 29, 2022 24.95 24.95 24.52 24.80
639 NASDAQ BHFAO Mon, Nov 28, 2022 24.99 25.05 24.86 24.98
638 NASDAQ BHFAO Fri, Nov 25, 2022 25.14 25.17 24.76 25.00
637 NASDAQ BHFAO Wed, Nov 23, 2022 24.75 25.18 24.68 25.11
636 NASDAQ BHFAO Tue, Nov 22, 2022 24.50 24.75 24.27 24.75
635 NASDAQ BHFAO Mon, Nov 21, 2022 24.38 24.44 24.17 24.25
634 NASDAQ BHFAO Fri, Nov 18, 2022 24.29 24.29 24.00 24.20
633 NASDAQ BHFAO Thu, Nov 17, 2022 24.03 24.43 23.77 24.28
632 NASDAQ BHFAO Wed, Nov 16, 2022 24.17 24.49 24.04 24.04
631 NASDAQ BHFAO Tue, Nov 15, 2022 24.27 24.44 23.91 24.16
630 NASDAQ BHFAO Mon, Nov 14, 2022 24.20 24.25 23.78 23.96
629 NASDAQ BHFAO Fri, Nov 11, 2022 24.26 24.26 23.62 24.25
628 NASDAQ BHFAO Thu, Nov 10, 2022 23.33 24.29 23.33 24.27
627 NASDAQ BHFAO Wed, Nov 9, 2022 23.19 23.64 22.66 23.00
626 NASDAQ BHFAO Tue, Nov 8, 2022 22.70 23.40 22.61 23.14
625 NASDAQ BHFAO Mon, Nov 7, 2022 22.52 22.77 22.44 22.57
624 NASDAQ BHFAO Fri, Nov 4, 2022 22.70 22.90 22.44 22.46
623 NASDAQ BHFAO Thu, Nov 3, 2022 22.68 22.90 22.21 22.63
622 NASDAQ BHFAO Wed, Nov 2, 2022 22.51 22.85 22.37 22.51
621 NASDAQ BHFAO Tue, Nov 1, 2022 22.83 23.63 22.51 22.55
620 NASDAQ BHFAO Mon, Oct 31, 2022 22.97 23.30 22.65 22.69
619 NASDAQ BHFAO Fri, Oct 28, 2022 22.86 23.48 22.75 22.87
618 NASDAQ BHFAO Thu, Oct 27, 2022 22.76 23.33 22.62 22.84
617 NASDAQ BHFAO Wed, Oct 26, 2022 22.86 23.30 22.65 22.65
616 NASDAQ BHFAO Tue, Oct 25, 2022 22.43 23.03 22.43 22.92
615 NASDAQ BHFAO Mon, Oct 24, 2022 22.62 22.68 22.20 22.31
614 NASDAQ BHFAO Fri, Oct 21, 2022 22.99 23.03 22.39 22.56
613 NASDAQ BHFAO Thu, Oct 20, 2022 23.10 23.50 22.75 22.99
612 NASDAQ BHFAO Wed, Oct 19, 2022 22.99 23.40 22.99 23.01
611 NASDAQ BHFAO Tue, Oct 18, 2022 23.20 23.38 23.04 23.14
610 NASDAQ BHFAO Mon, Oct 17, 2022 23.23 23.97 23.00 23.14
609 NASDAQ BHFAO Fri, Oct 14, 2022 23.54 23.70 23.03 23.07
608 NASDAQ BHFAO Thu, Oct 13, 2022 23.42 24.17 23.18 23.52
607 NASDAQ BHFAO Wed, Oct 12, 2022 23.53 23.80 23.51 23.57
606 NASDAQ BHFAO Tue, Oct 11, 2022 23.83 23.91 23.52 23.64
605 NASDAQ BHFAO Mon, Oct 10, 2022 24.14 24.23 23.75 23.82
604 NASDAQ BHFAO Fri, Oct 7, 2022 23.86 24.20 23.86 24.19
603 NASDAQ BHFAO Thu, Oct 6, 2022 24.54 24.54 24.23 24.29
602 NASDAQ BHFAO Wed, Oct 5, 2022 24.38 24.58 24.28 24.54
601 NASDAQ BHFAO Tue, Oct 4, 2022 24.56 24.80 24.24 24.42
600 NASDAQ BHFAO Mon, Oct 3, 2022 24.71 24.83 24.52 24.56
599 NASDAQ BHFAO Fri, Sep 30, 2022 24.55 24.74 24.03 24.54
598 NASDAQ BHFAO Thu, Sep 29, 2022 24.60 24.63 23.95 24.58
597 NASDAQ BHFAO Wed, Sep 28, 2022 24.47 24.97 24.47 24.65
596 NASDAQ BHFAO Tue, Sep 27, 2022 24.37 24.66 24.18 24.57
595 NASDAQ BHFAO Mon, Sep 26, 2022 24.67 24.70 24.25 24.35
594 NASDAQ BHFAO Fri, Sep 23, 2022 24.73 24.87 24.18 24.64
593 NASDAQ BHFAO Thu, Sep 22, 2022 24.75 25.02 24.59 24.64
592 NASDAQ BHFAO Wed, Sep 21, 2022 24.89 25.34 24.88 24.90
591 NASDAQ BHFAO Tue, Sep 20, 2022 24.80 25.00 24.80 24.99
590 NASDAQ BHFAO Mon, Sep 19, 2022 25.06 25.38 24.79 24.93
589 NASDAQ BHFAO Fri, Sep 16, 2022 25.11 25.38 25.00 25.21
588 NASDAQ BHFAO Thu, Sep 15, 2022 25.24 25.38 25.10 25.37
587 NASDAQ BHFAO Wed, Sep 14, 2022 25.03 25.40 25.03 25.40
586 NASDAQ BHFAO Tue, Sep 13, 2022 24.74 25.22 24.64 25.21
585 NASDAQ BHFAO Mon, Sep 12, 2022 24.74 25.29 24.74 25.29
584 NASDAQ BHFAO Fri, Sep 9, 2022 24.55 24.94 24.38 24.75
583 NASDAQ BHFAO Thu, Sep 8, 2022 24.68 24.98 24.41 24.46
582 NASDAQ BHFAO Wed, Sep 7, 2022 24.80 25.57 24.80 25.15
581 NASDAQ BHFAO Tue, Sep 6, 2022 25.07 25.07 24.56 24.72
580 NASDAQ BHFAO Fri, Sep 2, 2022 24.80 25.17 24.55 25.12
579 NASDAQ BHFAO Thu, Sep 1, 2022 25.00 25.21 24.60 24.78
578 NASDAQ BHFAO Wed, Aug 31, 2022 25.27 25.81 24.68 24.97
577 NASDAQ BHFAO Tue, Aug 30, 2022 25.12 25.25 25.02 25.16
576 NASDAQ BHFAO Mon, Aug 29, 2022 25.24 25.25 25.03 25.14
575 NASDAQ BHFAO Fri, Aug 26, 2022 25.41 25.41 25.10 25.17
574 NASDAQ BHFAO Thu, Aug 25, 2022 25.25 25.25 25.01 25.25
573 NASDAQ BHFAO Wed, Aug 24, 2022 24.94 25.50 24.74 25.22
572 NASDAQ BHFAO Tue, Aug 23, 2022 25.28 25.53 24.60 25.10
571 NASDAQ BHFAO Mon, Aug 22, 2022 25.42 26.13 25.14 25.18
570 NASDAQ BHFAO Fri, Aug 19, 2022 25.73 25.73 25.40 25.48
569 NASDAQ BHFAO Thu, Aug 18, 2022 25.76 26.00 25.35 25.54
568 NASDAQ BHFAO Wed, Aug 17, 2022 25.79 25.87 25.55 25.55
567 NASDAQ BHFAO Tue, Aug 16, 2022 25.76 26.04 25.53 25.79
566 NASDAQ BHFAO Mon, Aug 15, 2022 25.77 26.08 25.63 25.64
565 NASDAQ BHFAO Fri, Aug 12, 2022 25.70 25.87 25.62 25.69
564 NASDAQ BHFAO Thu, Aug 11, 2022 25.97 26.20 25.52 25.59
563 NASDAQ BHFAO Wed, Aug 10, 2022 26.00 26.17 25.74 25.93
562 NASDAQ BHFAO Tue, Aug 9, 2022 25.86 26.20 25.62 25.88
561 NASDAQ BHFAO Mon, Aug 8, 2022 26.20 26.20 25.74 25.95
560 NASDAQ BHFAO Fri, Aug 5, 2022 26.55 26.55 25.55 26.06
559 NASDAQ BHFAO Thu, Aug 4, 2022 26.75 26.75 26.08 26.51
558 NASDAQ BHFAO Wed, Aug 3, 2022 26.94 26.95 26.26 26.62
557 NASDAQ BHFAO Tue, Aug 2, 2022 26.40 26.99 25.98 26.87
556 NASDAQ BHFAO Mon, Aug 1, 2022 26.10 26.66 26.08 26.42
555 NASDAQ BHFAO Fri, Jul 29, 2022 26.00 26.98 25.80 26.11
554 NASDAQ BHFAO Thu, Jul 28, 2022 25.93 25.99 25.68 25.89
553 NASDAQ BHFAO Wed, Jul 27, 2022 25.57 25.97 25.57 25.65
552 NASDAQ BHFAO Tue, Jul 26, 2022 25.65 25.90 25.45 25.65
551 NASDAQ BHFAO Mon, Jul 25, 2022 25.77 26.02 25.65 25.80
550 NASDAQ BHFAO Fri, Jul 22, 2022 25.90 26.10 25.73 25.80
549 NASDAQ BHFAO Thu, Jul 21, 2022 25.89 26.09 25.56 25.76
548 NASDAQ BHFAO Wed, Jul 20, 2022 25.78 25.99 25.61 25.79
547 NASDAQ BHFAO Tue, Jul 19, 2022 25.90 25.90 25.47 25.62
546 NASDAQ BHFAO Mon, Jul 18, 2022 25.56 25.99 25.40 25.85
545 NASDAQ BHFAO Fri, Jul 15, 2022 25.85 25.85 25.35 25.49
544 NASDAQ BHFAO Thu, Jul 14, 2022 25.13 25.76 25.13 25.76
543 NASDAQ BHFAO Wed, Jul 13, 2022 25.40 25.95 25.38 25.62
542 NASDAQ BHFAO Tue, Jul 12, 2022 25.84 25.98 25.51 25.55
541 NASDAQ BHFAO Mon, Jul 11, 2022 25.57 25.84 25.27 25.84
540 NASDAQ BHFAO Fri, Jul 8, 2022 25.02 25.44 25.02 25.40
539 NASDAQ BHFAO Thu, Jul 7, 2022 25.18 25.39 24.90 25.16
538 NASDAQ BHFAO Wed, Jul 6, 2022 24.80 25.18 24.72 25.17
537 NASDAQ BHFAO Tue, Jul 5, 2022 24.71 24.77 24.38 24.77
536 NASDAQ BHFAO Fri, Jul 1, 2022 24.24 24.85 24.19 24.77
535 NASDAQ BHFAO Thu, Jun 30, 2022 24.19 24.25 23.89 24.23
534 NASDAQ BHFAO Wed, Jun 29, 2022 23.92 24.48 23.92 24.08
533 NASDAQ BHFAO Tue, Jun 28, 2022 24.00 24.28 23.81 24.04
532 NASDAQ BHFAO Mon, Jun 27, 2022 24.50 24.50 24.01 24.12
531 NASDAQ BHFAO Fri, Jun 24, 2022 24.21 24.46 23.99 24.09
530 NASDAQ BHFAO Thu, Jun 23, 2022 24.12 24.28 23.92 24.18
529 NASDAQ BHFAO Wed, Jun 22, 2022 23.87 24.27 23.54 23.92
528 NASDAQ BHFAO Tue, Jun 21, 2022 23.61 24.00 23.50 23.88
527 NASDAQ BHFAO Fri, Jun 17, 2022 23.44 23.95 23.42 23.50
526 NASDAQ BHFAO Thu, Jun 16, 2022 23.68 24.00 23.44 23.50
525 NASDAQ BHFAO Wed, Jun 15, 2022 23.71 24.43 23.64 23.85
524 NASDAQ BHFAO Tue, Jun 14, 2022 23.95 24.43 23.51 23.77
523 NASDAQ BHFAO Mon, Jun 13, 2022 24.80 25.09 23.76 23.88
522 NASDAQ BHFAO Fri, Jun 10, 2022 25.28 25.28 24.80 25.01
521 NASDAQ BHFAO Thu, Jun 9, 2022 25.46 25.60 25.06 25.35
520 NASDAQ BHFAO Wed, Jun 8, 2022 25.79 25.80 25.59 25.64
519 NASDAQ BHFAO Tue, Jun 7, 2022 25.32 26.00 25.32 25.71
518 NASDAQ BHFAO Mon, Jun 6, 2022 25.83 25.83 25.23 25.50
517 NASDAQ BHFAO Fri, Jun 3, 2022 25.69 25.69 25.34 25.50
516 NASDAQ BHFAO Thu, Jun 2, 2022 25.64 25.64 25.22 25.48
515 NASDAQ BHFAO Wed, Jun 1, 2022 25.66 25.83 25.42 25.68
514 NASDAQ BHFAO Tue, May 31, 2022 26.00 26.00 24.80 25.50
513 NASDAQ BHFAO Fri, May 27, 2022 25.75 26.20 25.75 26.10
512 NASDAQ BHFAO Thu, May 26, 2022 25.38 25.92 25.38 25.80
511 NASDAQ BHFAO Wed, May 25, 2022 24.77 25.70 24.70 25.55
510 NASDAQ BHFAO Tue, May 24, 2022 24.00 24.78 23.95 24.64
509 NASDAQ BHFAO Mon, May 23, 2022 23.85 24.25 23.76 23.96
508 NASDAQ BHFAO Fri, May 20, 2022 24.27 24.45 23.63 23.87
507 NASDAQ BHFAO Thu, May 19, 2022 24.25 24.56 24.03 24.23
506 NASDAQ BHFAO Wed, May 18, 2022 24.88 24.88 24.10 24.19
505 NASDAQ BHFAO Tue, May 17, 2022 24.97 25.38 24.76 24.76
504 NASDAQ BHFAO Mon, May 16, 2022 24.91 25.25 24.75 24.90
503 NASDAQ BHFAO Fri, May 13, 2022 24.72 25.48 24.67 24.90
502 NASDAQ BHFAO Thu, May 12, 2022 24.70 24.85 24.60 24.67
501 NASDAQ BHFAO Wed, May 11, 2022 24.59 24.82 24.59 24.69
500 NASDAQ BHFAO Tue, May 10, 2022 24.83 24.90 24.53 24.59
499 NASDAQ BHFAO Mon, May 9, 2022 24.70 24.99 24.62 24.81
498 NASDAQ BHFAO Fri, May 6, 2022 24.86 25.09 24.61 24.87
497 NASDAQ BHFAO Thu, May 5, 2022 25.14 25.19 24.70 25.00
496 NASDAQ BHFAO Wed, May 4, 2022 25.29 25.45 25.10 25.23
495 NASDAQ BHFAO Tue, May 3, 2022 25.12 25.60 25.06 25.29
494 NASDAQ BHFAO Mon, May 2, 2022 25.55 25.58 24.83 25.10
493 NASDAQ BHFAO Fri, Apr 29, 2022 25.79 25.84 25.07 25.60
492 NASDAQ BHFAO Thu, Apr 28, 2022 25.57 25.93 25.22 25.89
491 NASDAQ BHFAO Wed, Apr 27, 2022 25.35 25.44 25.17 25.36
490 NASDAQ BHFAO Tue, Apr 26, 2022 25.38 25.59 25.12 25.32
489 NASDAQ BHFAO Mon, Apr 25, 2022 25.22 25.39 25.07 25.36
488 NASDAQ BHFAO Fri, Apr 22, 2022 25.33 25.38 25.00 25.07
487 NASDAQ BHFAO Thu, Apr 21, 2022 25.45 25.45 25.17 25.17
486 NASDAQ BHFAO Wed, Apr 20, 2022 25.45 25.45 25.13 25.36
485 NASDAQ BHFAO Tue, Apr 19, 2022 25.40 25.40 25.10 25.27
484 NASDAQ BHFAO Mon, Apr 18, 2022 25.44 25.50 25.12 25.46
483 NASDAQ BHFAO Thu, Apr 14, 2022 25.32 25.44 25.18 25.40
482 NASDAQ BHFAO Wed, Apr 13, 2022 25.30 25.45 25.17 25.18
481 NASDAQ BHFAO Tue, Apr 12, 2022 25.25 25.44 25.17 25.22
480 NASDAQ BHFAO Mon, Apr 11, 2022 25.38 25.53 25.02 25.02
479 NASDAQ BHFAO Fri, Apr 8, 2022 25.65 25.70 25.30 25.38
478 NASDAQ BHFAO Thu, Apr 7, 2022 25.26 25.78 25.26 25.68
477 NASDAQ BHFAO Wed, Apr 6, 2022 25.45 25.66 25.27 25.30
476 NASDAQ BHFAO Tue, Apr 5, 2022 25.76 25.87 25.48 25.55
475 NASDAQ BHFAO Mon, Apr 4, 2022 25.94 25.94 25.62 25.85
474 NASDAQ BHFAO Fri, Apr 1, 2022 25.81 25.92 25.75 25.87
473 NASDAQ BHFAO Thu, Mar 31, 2022 25.78 25.92 25.77 25.88
472 NASDAQ BHFAO Wed, Mar 30, 2022 25.60 26.00 25.60 25.78
471 NASDAQ BHFAO Tue, Mar 29, 2022 25.63 25.77 25.51 25.70
470 NASDAQ BHFAO Mon, Mar 28, 2022 25.45 25.63 25.37 25.51
469 NASDAQ BHFAO Fri, Mar 25, 2022 25.83 25.83 25.30 25.34
468 NASDAQ BHFAO Thu, Mar 24, 2022 25.95 26.07 25.82 25.82
467 NASDAQ BHFAO Wed, Mar 23, 2022 25.74 25.97 25.74 25.83
466 NASDAQ BHFAO Tue, Mar 22, 2022 26.08 26.08 25.78 25.80
465 NASDAQ BHFAO Mon, Mar 21, 2022 26.14 26.24 25.93 26.09
464 NASDAQ BHFAO Fri, Mar 18, 2022 26.04 26.34 26.04 26.27
463 NASDAQ BHFAO Thu, Mar 17, 2022 25.75 25.99 25.75 25.99
462 NASDAQ BHFAO Wed, Mar 16, 2022 25.69 25.84 25.47 25.72
461 NASDAQ BHFAO Tue, Mar 15, 2022 25.36 25.63 25.27 25.63
460 NASDAQ BHFAO Mon, Mar 14, 2022 25.52 25.55 25.17 25.32
459 NASDAQ BHFAO Fri, Mar 11, 2022 25.67 25.70 25.40 25.53
458 NASDAQ BHFAO Thu, Mar 10, 2022 25.76 25.84 25.55 25.67
457 NASDAQ BHFAO Wed, Mar 9, 2022 25.65 25.76 25.50 25.76
456 NASDAQ BHFAO Tue, Mar 8, 2022 25.69 25.86 25.56 25.86
455 NASDAQ BHFAO Mon, Mar 7, 2022 25.98 26.06 25.69 25.71
454 NASDAQ BHFAO Fri, Mar 4, 2022 26.15 26.33 25.99 26.05
453 NASDAQ BHFAO Thu, Mar 3, 2022 26.39 26.44 26.00 26.10
452 NASDAQ BHFAO Wed, Mar 2, 2022 26.39 26.42 26.25 26.32
451 NASDAQ BHFAO Tue, Mar 1, 2022 26.18 26.41 26.16 26.27
450 NASDAQ BHFAO Mon, Feb 28, 2022 26.10 26.34 26.00 26.00
449 NASDAQ BHFAO Fri, Feb 25, 2022 26.14 26.24 25.82 26.04
448 NASDAQ BHFAO Thu, Feb 24, 2022 25.86 26.15 25.86 26.05
447 NASDAQ BHFAO Wed, Feb 23, 2022 26.04 26.16 25.90 26.00
446 NASDAQ BHFAO Tue, Feb 22, 2022 25.95 26.24 25.70 25.90
445 NASDAQ BHFAO Fri, Feb 18, 2022 25.90 26.13 25.84 26.02
444 NASDAQ BHFAO Thu, Feb 17, 2022 26.14 26.14 25.75 25.82
443 NASDAQ BHFAO Wed, Feb 16, 2022 25.88 26.13 25.70 26.00
442 NASDAQ BHFAO Tue, Feb 15, 2022 25.94 25.96 25.52 25.78
441 NASDAQ BHFAO Mon, Feb 14, 2022 25.70 25.85 25.70 25.80
440 NASDAQ BHFAO Fri, Feb 11, 2022 25.69 25.97 25.66 25.68
439 NASDAQ BHFAO Thu, Feb 10, 2022 25.99 25.99 25.05 25.65
438 NASDAQ BHFAO Wed, Feb 9, 2022 26.01 26.12 25.91 26.03
437 NASDAQ BHFAO Tue, Feb 8, 2022 26.32 26.40 25.82 25.91
436 NASDAQ BHFAO Mon, Feb 7, 2022 26.58 26.61 26.32 26.32
435 NASDAQ BHFAO Fri, Feb 4, 2022 26.69 26.69 26.35 26.61
434 NASDAQ BHFAO Thu, Feb 3, 2022 26.58 26.67 26.38 26.63
433 NASDAQ BHFAO Wed, Feb 2, 2022 26.80 26.87 26.58 26.58
432 NASDAQ BHFAO Tue, Feb 1, 2022 26.80 26.90 26.66 26.79
431 NASDAQ BHFAO Mon, Jan 31, 2022 26.53 26.92 26.43 26.79
430 NASDAQ BHFAO Fri, Jan 28, 2022 26.32 26.67 26.28 26.46
429 NASDAQ BHFAO Thu, Jan 27, 2022 26.65 26.65 26.28 26.31
428 NASDAQ BHFAO Wed, Jan 26, 2022 26.92 26.98 26.47 26.51
427 NASDAQ BHFAO Tue, Jan 25, 2022 26.92 26.94 26.70 26.77
426 NASDAQ BHFAO Mon, Jan 24, 2022 26.77 27.01 26.65 26.91
425 NASDAQ BHFAO Fri, Jan 21, 2022 27.16 27.29 26.96 26.99
424 NASDAQ BHFAO Thu, Jan 20, 2022 27.23 27.26 27.11 27.16
423 NASDAQ BHFAO Wed, Jan 19, 2022 27.13 27.34 27.09 27.18
422 NASDAQ BHFAO Tue, Jan 18, 2022 27.09 27.33 27.09 27.14
421 NASDAQ BHFAO Fri, Jan 14, 2022 27.33 27.37 27.22 27.34
420 NASDAQ BHFAO Thu, Jan 13, 2022 27.37 27.41 27.18 27.36
419 NASDAQ BHFAO Wed, Jan 12, 2022 27.17 27.33 27.13 27.26
418 NASDAQ BHFAO Tue, Jan 11, 2022 27.24 27.39 27.08 27.19
417 NASDAQ BHFAO Mon, Jan 10, 2022 27.10 27.23 26.98 27.15
416 NASDAQ BHFAO Fri, Jan 7, 2022 27.28 27.28 27.02 27.11
415 NASDAQ BHFAO Thu, Jan 6, 2022 27.18 27.32 27.00 27.29
414 NASDAQ BHFAO Wed, Jan 5, 2022 27.25 27.43 26.86 27.07
413 NASDAQ BHFAO Tue, Jan 4, 2022 27.47 27.47 27.03 27.25
412 NASDAQ BHFAO Mon, Jan 3, 2022 27.65 27.65 27.40 27.47
411 NASDAQ BHFAO Fri, Dec 31, 2021 27.70 27.70 27.55 27.62
410 NASDAQ BHFAO Thu, Dec 30, 2021 27.47 27.65 27.40 27.65
409 NASDAQ BHFAO Wed, Dec 29, 2021 27.47 27.47 27.32 27.41
408 NASDAQ BHFAO Tue, Dec 28, 2021 27.44 27.48 27.32 27.40
407 NASDAQ BHFAO Mon, Dec 27, 2021 27.55 27.55 27.36 27.41
406 NASDAQ BHFAO Thu, Dec 23, 2021 27.50 27.50 27.30 27.44
405 NASDAQ BHFAO Wed, Dec 22, 2021 27.35 27.43 27.24 27.40
404 NASDAQ BHFAO Tue, Dec 21, 2021 27.40 27.48 27.22 27.32
403 NASDAQ BHFAO Mon, Dec 20, 2021 27.33 27.40 27.14 27.27
402 NASDAQ BHFAO Fri, Dec 17, 2021 27.40 27.48 27.27 27.37
401 NASDAQ BHFAO Thu, Dec 16, 2021 27.24 27.48 27.13 27.47
400 NASDAQ BHFAO Wed, Dec 15, 2021 27.18 27.26 27.11 27.21
399 NASDAQ BHFAO Tue, Dec 14, 2021 27.16 27.22 27.08 27.18
398 NASDAQ BHFAO Mon, Dec 13, 2021 27.29 27.39 26.86 27.17
397 NASDAQ BHFAO Fri, Dec 10, 2021 27.34 27.38 27.21 27.29
396 NASDAQ BHFAO Thu, Dec 9, 2021 27.45 27.48 27.22 27.27
395 NASDAQ BHFAO Wed, Dec 8, 2021 27.60 27.76 27.43 27.66
394 NASDAQ BHFAO Tue, Dec 7, 2021 27.93 27.94 27.45 27.57
393 NASDAQ BHFAO Mon, Dec 6, 2021 27.75 27.82 27.63 27.78
392 NASDAQ BHFAO Fri, Dec 3, 2021 27.75 27.75 27.58 27.73
391 NASDAQ BHFAO Thu, Dec 2, 2021 27.60 27.75 27.45 27.73
390 NASDAQ BHFAO Wed, Dec 1, 2021 27.48 27.80 27.38 27.66
389 NASDAQ BHFAO Tue, Nov 30, 2021 27.38 27.38 27.21 27.27
388 NASDAQ BHFAO Mon, Nov 29, 2021 27.39 27.44 27.23 27.38
387 NASDAQ BHFAO Fri, Nov 26, 2021 27.40 27.42 27.10 27.15
386 NASDAQ BHFAO Wed, Nov 24, 2021 27.35 27.45 27.33 27.45
385 NASDAQ BHFAO Tue, Nov 23, 2021 27.43 27.44 27.32 27.35
384 NASDAQ BHFAO Mon, Nov 22, 2021 27.44 27.70 27.32 27.43
383 NASDAQ BHFAO Fri, Nov 19, 2021 27.73 27.73 27.50 27.52
382 NASDAQ BHFAO Thu, Nov 18, 2021 27.75 27.75 27.44 27.59
381 NASDAQ BHFAO Wed, Nov 17, 2021 27.74 27.74 27.48 27.65
380 NASDAQ BHFAO Tue, Nov 16, 2021 27.78 27.88 27.73 27.75
379 NASDAQ BHFAO Mon, Nov 15, 2021 27.93 27.93 27.57 27.69
378 NASDAQ BHFAO Fri, Nov 12, 2021 27.96 28.06 27.76 27.81
377 NASDAQ BHFAO Thu, Nov 11, 2021 28.08 28.08 27.74 27.95
376 NASDAQ BHFAO Wed, Nov 10, 2021 28.14 28.24 27.89 27.99
375 NASDAQ BHFAO Tue, Nov 9, 2021 28.56 28.60 28.11 28.24
374 NASDAQ BHFAO Mon, Nov 8, 2021 28.62 28.62 28.40 28.47
373 NASDAQ BHFAO Fri, Nov 5, 2021 28.60 28.62 28.45 28.62
372 NASDAQ BHFAO Thu, Nov 4, 2021 28.35 28.59 28.33 28.59
371 NASDAQ BHFAO Wed, Nov 3, 2021 28.34 28.35 28.27 28.35
370 NASDAQ BHFAO Tue, Nov 2, 2021 28.37 28.37 28.21 28.30
369 NASDAQ BHFAO Mon, Nov 1, 2021 28.38 28.38 28.26 28.37
368 NASDAQ BHFAO Fri, Oct 29, 2021 28.26 28.40 28.10 28.38
367 NASDAQ BHFAO Thu, Oct 28, 2021 28.22 28.38 28.18 28.18
366 NASDAQ BHFAO Wed, Oct 27, 2021 28.29 28.38 28.22 28.30
365 NASDAQ BHFAO Tue, Oct 26, 2021 28.22 28.30 28.15 28.29
364 NASDAQ BHFAO Mon, Oct 25, 2021 28.27 28.33 28.19 28.33
363 NASDAQ BHFAO Fri, Oct 22, 2021 28.32 28.32 28.20 28.20
362 NASDAQ BHFAO Thu, Oct 21, 2021 28.32 28.32 28.23 28.32
361 NASDAQ BHFAO Wed, Oct 20, 2021 28.25 28.32 28.09 28.32
360 NASDAQ BHFAO Tue, Oct 19, 2021 28.35 28.44 28.04 28.25
359 NASDAQ BHFAO Mon, Oct 18, 2021 28.49 28.49 28.25 28.35
358 NASDAQ BHFAO Fri, Oct 15, 2021 28.62 28.62 28.36 28.45
357 NASDAQ BHFAO Thu, Oct 14, 2021 28.52 28.63 28.40 28.55
356 NASDAQ BHFAO Wed, Oct 13, 2021 28.40 28.72 28.35 28.40
355 NASDAQ BHFAO Tue, Oct 12, 2021 28.36 28.40 28.34 28.37
354 NASDAQ BHFAO Mon, Oct 11, 2021 28.40 28.40 28.30 28.36
353 NASDAQ BHFAO Fri, Oct 8, 2021 28.25 28.37 28.24 28.35
352 NASDAQ BHFAO Thu, Oct 7, 2021 28.27 28.38 28.24 28.26
351 NASDAQ BHFAO Wed, Oct 6, 2021 28.38 28.49 28.31 28.39
350 NASDAQ BHFAO Tue, Oct 5, 2021 28.11 28.46 28.02 28.39
349 NASDAQ BHFAO Mon, Oct 4, 2021 28.46 28.46 28.01 28.02
348 NASDAQ BHFAO Fri, Oct 1, 2021 28.47 28.47 28.28 28.44
347 NASDAQ BHFAO Thu, Sep 30, 2021 28.47 28.58 27.97 28.47
346 NASDAQ BHFAO Wed, Sep 29, 2021 28.10 28.51 28.07 28.47
345 NASDAQ BHFAO Tue, Sep 28, 2021 28.23 28.23 27.67 28.09
344 NASDAQ BHFAO Mon, Sep 27, 2021 28.26 28.28 28.10 28.24
343 NASDAQ BHFAO Fri, Sep 24, 2021 28.28 28.28 28.05 28.25
342 NASDAQ BHFAO Thu, Sep 23, 2021 28.62 28.62 28.15 28.27
341 NASDAQ BHFAO Wed, Sep 22, 2021 28.45 28.62 28.36 28.54
340 NASDAQ BHFAO Tue, Sep 21, 2021 28.43 28.43 28.22 28.40
339 NASDAQ BHFAO Mon, Sep 20, 2021 28.41 28.41 28.11 28.31
338 NASDAQ BHFAO Fri, Sep 17, 2021 28.49 28.62 28.36 28.52
337 NASDAQ BHFAO Thu, Sep 16, 2021 28.43 28.49 28.39 28.47
336 NASDAQ BHFAO Wed, Sep 15, 2021 28.59 28.59 28.36 28.40
335 NASDAQ BHFAO Tue, Sep 14, 2021 28.56 28.58 28.47 28.54
334 NASDAQ BHFAO Mon, Sep 13, 2021 28.57 28.57 28.42 28.53
333 NASDAQ BHFAO Fri, Sep 10, 2021 28.41 28.57 28.40 28.47
332 NASDAQ BHFAO Thu, Sep 9, 2021 28.49 28.65 28.40 28.43
331 NASDAQ BHFAO Wed, Sep 8, 2021 28.82 28.89 28.70 28.86
330 NASDAQ BHFAO Tue, Sep 7, 2021 28.83 28.83 28.60 28.77
329 NASDAQ BHFAO Fri, Sep 3, 2021 28.87 28.87 28.65 28.83
328 NASDAQ BHFAO Thu, Sep 2, 2021 28.73 28.90 28.67 28.84
327 NASDAQ BHFAO Wed, Sep 1, 2021 28.59 28.71 28.51 28.71
326 NASDAQ BHFAO Tue, Aug 31, 2021 28.45 28.65 28.39 28.51
325 NASDAQ BHFAO Mon, Aug 30, 2021 28.49 28.49 28.43 28.49
324 NASDAQ BHFAO Fri, Aug 27, 2021 28.42 28.46 28.32 28.46
323 NASDAQ BHFAO Thu, Aug 26, 2021 28.39 28.47 28.31 28.44
322 NASDAQ BHFAO Wed, Aug 25, 2021 28.47 28.48 28.42 28.47
321 NASDAQ BHFAO Tue, Aug 24, 2021 28.48 28.48 28.35 28.45
320 NASDAQ BHFAO Mon, Aug 23, 2021 28.40 28.48 28.29 28.47
319 NASDAQ BHFAO Fri, Aug 20, 2021 28.37 28.40 28.26 28.40
318 NASDAQ BHFAO Thu, Aug 19, 2021 28.31 28.38 28.21 28.29
317 NASDAQ BHFAO Wed, Aug 18, 2021 28.30 28.39 28.25 28.25
316 NASDAQ BHFAO Tue, Aug 17, 2021 28.41 28.46 28.31 28.39
315 NASDAQ BHFAO Mon, Aug 16, 2021 28.35 28.43 28.31 28.41
314 NASDAQ BHFAO Fri, Aug 13, 2021 28.33 28.39 28.30 28.32
313 NASDAQ BHFAO Thu, Aug 12, 2021 28.24 28.40 28.22 28.30
312 NASDAQ BHFAO Wed, Aug 11, 2021 28.38 28.40 28.22 28.25
311 NASDAQ BHFAO Tue, Aug 10, 2021 28.37 28.42 28.18 28.35
310 NASDAQ BHFAO Mon, Aug 9, 2021 28.39 28.39 28.27 28.35
309 NASDAQ BHFAO Fri, Aug 6, 2021 28.35 28.39 28.31 28.38
308 NASDAQ BHFAO Thu, Aug 5, 2021 28.32 28.39 28.27 28.33
307 NASDAQ BHFAO Wed, Aug 4, 2021 28.39 28.40 28.23 28.30
306 NASDAQ BHFAO Tue, Aug 3, 2021 28.42 28.50 28.19 28.40
305 NASDAQ BHFAO Mon, Aug 2, 2021 28.49 28.50 28.34 28.38
304 NASDAQ BHFAO Fri, Jul 30, 2021 28.40 28.50 28.35 28.50
303 NASDAQ BHFAO Thu, Jul 29, 2021 28.28 28.45 28.16 28.44
302 NASDAQ BHFAO Wed, Jul 28, 2021 28.41 28.45 28.14 28.30
301 NASDAQ BHFAO Tue, Jul 27, 2021 28.43 28.43 28.12 28.26
300 NASDAQ BHFAO Mon, Jul 26, 2021 28.25 28.40 28.25 28.31
299 NASDAQ BHFAO Fri, Jul 23, 2021 28.44 28.44 28.22 28.38
298 NASDAQ BHFAO Thu, Jul 22, 2021 28.40 28.49 28.30 28.38
297 NASDAQ BHFAO Wed, Jul 21, 2021 28.48 28.48 28.18 28.31
296 NASDAQ BHFAO Tue, Jul 20, 2021 28.35 28.49 28.24 28.38
295 NASDAQ BHFAO Mon, Jul 19, 2021 28.30 28.40 28.02 28.24
294 NASDAQ BHFAO Fri, Jul 16, 2021 28.50 28.50 28.30 28.30
293 NASDAQ BHFAO Thu, Jul 15, 2021 28.48 28.50 28.32 28.37
292 NASDAQ BHFAO Wed, Jul 14, 2021 28.60 28.62 28.36 28.47
291 NASDAQ BHFAO Tue, Jul 13, 2021 28.84 28.99 28.52 28.52
290 NASDAQ BHFAO Mon, Jul 12, 2021 28.98 28.98 28.80 28.94
289 NASDAQ BHFAO Fri, Jul 9, 2021 29.13 29.13 28.90 28.91
288 NASDAQ BHFAO Thu, Jul 8, 2021 29.16 29.20 28.90 29.02
287 NASDAQ BHFAO Wed, Jul 7, 2021 28.90 29.34 28.84 29.16
286 NASDAQ BHFAO Tue, Jul 6, 2021 28.90 28.94 28.83 28.92
285 NASDAQ BHFAO Fri, Jul 2, 2021 28.89 28.96 28.77 28.92
284 NASDAQ BHFAO Thu, Jul 1, 2021 28.85 28.90 28.66 28.89
283 NASDAQ BHFAO Wed, Jun 30, 2021 28.74 28.86 28.70 28.86
282 NASDAQ BHFAO Tue, Jun 29, 2021 28.80 28.80 28.70 28.80
281 NASDAQ BHFAO Mon, Jun 28, 2021 28.77 28.81 28.63 28.76
280 NASDAQ BHFAO Fri, Jun 25, 2021 28.84 28.84 28.68 28.70
279 NASDAQ BHFAO Thu, Jun 24, 2021 28.68 28.84 28.60 28.74
278 NASDAQ BHFAO Wed, Jun 23, 2021 28.54 28.72 28.54 28.68
277 NASDAQ BHFAO Tue, Jun 22, 2021 28.30 28.59 28.18 28.59
276 NASDAQ BHFAO Mon, Jun 21, 2021 28.18 28.34 28.18 28.23
275 NASDAQ BHFAO Fri, Jun 18, 2021 28.23 28.36 28.14 28.20
274 NASDAQ BHFAO Thu, Jun 17, 2021 28.09 28.28 28.03 28.28
273 NASDAQ BHFAO Wed, Jun 16, 2021 28.05 28.14 27.89 28.10
272 NASDAQ BHFAO Tue, Jun 15, 2021 27.93 28.05 27.84 28.05
271 NASDAQ BHFAO Mon, Jun 14, 2021 27.99 27.99 27.76 27.92
270 NASDAQ BHFAO Fri, Jun 11, 2021 27.99 27.99 27.85 27.95
269 NASDAQ BHFAO Thu, Jun 10, 2021 27.97 27.99 27.86 27.96
268 NASDAQ BHFAO Wed, Jun 9, 2021 27.91 28.04 27.80 27.89
267 NASDAQ BHFAO Tue, Jun 8, 2021 28.14 28.26 28.03 28.11
266 NASDAQ BHFAO Mon, Jun 7, 2021 28.29 28.29 28.13 28.20
265 NASDAQ BHFAO Fri, Jun 4, 2021 28.16 28.22 28.01 28.22
264 NASDAQ BHFAO Thu, Jun 3, 2021 27.95 28.15 27.95 28.12
263 NASDAQ BHFAO Wed, Jun 2, 2021 27.82 28.14 27.82 28.08
262 NASDAQ BHFAO Tue, Jun 1, 2021 27.85 27.98 27.80 27.90
261 NASDAQ BHFAO Fri, May 28, 2021 27.89 27.96 27.68 27.80
260 NASDAQ BHFAO Thu, May 27, 2021 27.63 27.88 27.58 27.88
259 NASDAQ BHFAO Wed, May 26, 2021 27.61 27.71 27.54 27.67
258 NASDAQ BHFAO Tue, May 25, 2021 27.55 27.75 27.48 27.67
257 NASDAQ BHFAO Mon, May 24, 2021 27.68 27.86 27.61 27.67
256 NASDAQ BHFAO Fri, May 21, 2021 27.75 27.85 27.51 27.67
255 NASDAQ BHFAO Thu, May 20, 2021 27.85 27.85 27.74 27.80
254 NASDAQ BHFAO Wed, May 19, 2021 27.90 28.16 27.70 27.81
253 NASDAQ BHFAO Tue, May 18, 2021 28.09 28.21 27.98 28.15
252 NASDAQ BHFAO Mon, May 17, 2021 27.93 28.21 27.93 28.13
251 NASDAQ BHFAO Fri, May 14, 2021 28.06 28.21 27.99 28.20
250 NASDAQ BHFAO Thu, May 13, 2021 27.88 28.05 27.76 27.80
249 NASDAQ BHFAO Wed, May 12, 2021 28.37 28.37 27.76 27.79
248 NASDAQ BHFAO Tue, May 11, 2021 28.50 28.50 28.16 28.17
247 NASDAQ BHFAO Mon, May 10, 2021 28.69 28.69 28.47 28.51
246 NASDAQ BHFAO Fri, May 7, 2021 28.57 28.69 28.27 28.69
245 NASDAQ BHFAO Thu, May 6, 2021 28.32 28.57 28.32 28.54
244 NASDAQ BHFAO Wed, May 5, 2021 28.50 28.58 28.22 28.31
243 NASDAQ BHFAO Tue, May 4, 2021 28.40 28.50 28.25 28.46
242 NASDAQ BHFAO Mon, May 3, 2021 28.28 28.44 28.20 28.42
241 NASDAQ BHFAO Fri, Apr 30, 2021 28.64 28.64 28.07 28.07
240 NASDAQ BHFAO Thu, Apr 29, 2021 28.50 28.65 28.49 28.64
239 NASDAQ BHFAO Wed, Apr 28, 2021 28.66 28.67 28.58 28.65
238 NASDAQ BHFAO Tue, Apr 27, 2021 28.68 28.68 28.59 28.65
237 NASDAQ BHFAO Mon, Apr 26, 2021 28.48 28.68 28.47 28.67
236 NASDAQ BHFAO Fri, Apr 23, 2021 28.30 28.56 28.27 28.50
235 NASDAQ BHFAO Thu, Apr 22, 2021 28.29 28.38 28.22 28.29
234 NASDAQ BHFAO Wed, Apr 21, 2021 28.11 28.40 28.11 28.23
233 NASDAQ BHFAO Tue, Apr 20, 2021 28.15 28.28 28.04 28.27
232 NASDAQ BHFAO Mon, Apr 19, 2021 28.33 28.33 28.12 28.28
231 NASDAQ BHFAO Fri, Apr 16, 2021 28.48 28.62 28.11 28.39
230 NASDAQ BHFAO Thu, Apr 15, 2021 28.37 28.57 28.29 28.50
229 NASDAQ BHFAO Wed, Apr 14, 2021 28.30 28.50 28.23 28.37
228 NASDAQ BHFAO Tue, Apr 13, 2021 28.34 28.45 28.22 28.34
227 NASDAQ BHFAO Mon, Apr 12, 2021 28.26 28.39 28.25 28.30
226 NASDAQ BHFAO Fri, Apr 9, 2021 28.35 28.35 28.22 28.29
225 NASDAQ BHFAO Thu, Apr 8, 2021 28.49 28.49 28.29 28.32
224 NASDAQ BHFAO Wed, Apr 7, 2021 28.60 28.71 28.27 28.28
223 NASDAQ BHFAO Tue, Apr 6, 2021 28.64 28.69 28.42 28.57
222 NASDAQ BHFAO Mon, Apr 5, 2021 28.35 28.65 28.35 28.52
221 NASDAQ BHFAO Thu, Apr 1, 2021 28.05 28.45 28.05 28.33
220 NASDAQ BHFAO Wed, Mar 31, 2021 27.88 28.10 27.84 27.90
219 NASDAQ BHFAO Tue, Mar 30, 2021 27.54 27.92 27.51 27.92
218 NASDAQ BHFAO Mon, Mar 29, 2021 27.76 27.76 27.51 27.70
217 NASDAQ BHFAO Fri, Mar 26, 2021 27.57 27.75 27.53 27.75
216 NASDAQ BHFAO Thu, Mar 25, 2021 27.78 27.78 27.63 27.71
215 NASDAQ BHFAO Wed, Mar 24, 2021 27.65 27.77 27.57 27.74
214 NASDAQ BHFAO Tue, Mar 23, 2021 27.50 27.64 27.38 27.49
213 NASDAQ BHFAO Mon, Mar 22, 2021 27.36 27.55 27.33 27.41
212 NASDAQ BHFAO Fri, Mar 19, 2021 27.33 27.52 27.21 27.49
211 NASDAQ BHFAO Thu, Mar 18, 2021 27.55 27.57 27.15 27.16
210 NASDAQ BHFAO Wed, Mar 17, 2021 27.56 27.72 27.54 27.57
209 NASDAQ BHFAO Tue, Mar 16, 2021 27.65 27.65 27.55 27.65
208 NASDAQ BHFAO Mon, Mar 15, 2021 27.35 27.70 27.35 27.69
207 NASDAQ BHFAO Fri, Mar 12, 2021 27.55 27.58 27.29 27.50
206 NASDAQ BHFAO Thu, Mar 11, 2021 27.53 27.65 27.47 27.65
205 NASDAQ BHFAO Wed, Mar 10, 2021 27.54 27.59 27.38 27.43
204 NASDAQ BHFAO Tue, Mar 9, 2021 27.41 27.64 27.25 27.49
203 NASDAQ BHFAO Mon, Mar 8, 2021 27.41 27.50 27.26 27.50
202 NASDAQ BHFAO Fri, Mar 5, 2021 27.10 27.40 27.04 27.33
201 NASDAQ BHFAO Thu, Mar 4, 2021 27.26 27.40 27.05 27.10
200 NASDAQ BHFAO Wed, Mar 3, 2021 27.15 27.23 27.04 27.20
199 NASDAQ BHFAO Tue, Mar 2, 2021 27.06 27.26 27.01 27.19
198 NASDAQ BHFAO Mon, Mar 1, 2021 26.96 27.23 26.95 27.06
197 NASDAQ BHFAO Fri, Feb 26, 2021 26.85 27.12 26.55 26.97
196 NASDAQ BHFAO Thu, Feb 25, 2021 27.18 27.18 26.60 26.79
195 NASDAQ BHFAO Wed, Feb 24, 2021 27.04 27.09 26.85 27.09
194 NASDAQ BHFAO Tue, Feb 23, 2021 27.26 27.27 27.03 27.06
193 NASDAQ BHFAO Mon, Feb 22, 2021 27.14 27.29 27.04 27.26
192 NASDAQ BHFAO Fri, Feb 19, 2021 27.15 27.27 27.10 27.14
191 NASDAQ BHFAO Thu, Feb 18, 2021 27.13 27.23 27.00 27.23
190 NASDAQ BHFAO Wed, Feb 17, 2021 27.35 27.35 27.14 27.27
189 NASDAQ BHFAO Tue, Feb 16, 2021 27.20 27.34 27.06 27.15
188 NASDAQ BHFAO Fri, Feb 12, 2021 27.31 27.37 27.11 27.25
187 NASDAQ BHFAO Thu, Feb 11, 2021 27.65 27.66 27.34 27.41
186 NASDAQ BHFAO Wed, Feb 10, 2021 27.75 27.81 27.57 27.62
185 NASDAQ BHFAO Tue, Feb 9, 2021 27.69 27.82 27.69 27.79
184 NASDAQ BHFAO Mon, Feb 8, 2021 27.77 27.77 27.58 27.62
183 NASDAQ BHFAO Fri, Feb 5, 2021 27.82 27.82 27.57 27.69
182 NASDAQ BHFAO Thu, Feb 4, 2021 27.51 27.88 27.48 27.69
181 NASDAQ BHFAO Wed, Feb 3, 2021 27.72 27.94 27.39 27.45
180 NASDAQ BHFAO Tue, Feb 2, 2021 27.67 27.99 27.65 27.93
179 NASDAQ BHFAO Mon, Feb 1, 2021 27.64 27.79 27.49 27.68
178 NASDAQ BHFAO Fri, Jan 29, 2021 27.46 27.60 27.15 27.55
177 NASDAQ BHFAO Thu, Jan 28, 2021 27.51 27.53 27.36 27.53
176 NASDAQ BHFAO Wed, Jan 27, 2021 27.66 27.79 27.40 27.42
175 NASDAQ BHFAO Tue, Jan 26, 2021 28.09 28.09 27.63 27.73
174 NASDAQ BHFAO Mon, Jan 25, 2021 28.01 28.16 27.84 28.00
173 NASDAQ BHFAO Fri, Jan 22, 2021 27.76 28.14 27.76 28.10
172 NASDAQ BHFAO Thu, Jan 21, 2021 28.04 28.04 27.76 27.76
171 NASDAQ BHFAO Wed, Jan 20, 2021 28.10 28.10 27.87 27.93
170 NASDAQ BHFAO Tue, Jan 19, 2021 27.94 28.10 27.86 28.10
169 NASDAQ BHFAO Fri, Jan 15, 2021 27.79 28.09 27.79 28.03
168 NASDAQ BHFAO Thu, Jan 14, 2021 27.57 27.92 27.17 27.91
167 NASDAQ BHFAO Wed, Jan 13, 2021 26.80 27.60 26.80 27.56
166 NASDAQ BHFAO Tue, Jan 12, 2021 27.19 27.19 26.50 26.99
165 NASDAQ BHFAO Mon, Jan 11, 2021 27.50 27.57 27.06 27.15
164 NASDAQ BHFAO Fri, Jan 8, 2021 27.50 27.71 27.42 27.65
163 NASDAQ BHFAO Thu, Jan 7, 2021 27.48 27.76 27.36 27.57
162 NASDAQ BHFAO Wed, Jan 6, 2021 27.86 27.86 27.04 27.59
161 NASDAQ BHFAO Tue, Jan 5, 2021 28.22 28.29 27.80 28.05
160 NASDAQ BHFAO Mon, Jan 4, 2021 28.39 28.40 27.92 27.95
159 NASDAQ BHFAO Thu, Dec 31, 2020 28.16 28.48 28.16 28.38
158 NASDAQ BHFAO Wed, Dec 30, 2020 28.30 28.30 28.05 28.23
157 NASDAQ BHFAO Tue, Dec 29, 2020 28.33 28.49 28.14 28.49
156 NASDAQ BHFAO Mon, Dec 28, 2020 28.14 28.39 27.82 28.39
155 NASDAQ BHFAO Thu, Dec 24, 2020 27.62 28.01 27.62 27.89
154 NASDAQ BHFAO Wed, Dec 23, 2020 27.86 28.08 27.70 27.75
153 NASDAQ BHFAO Tue, Dec 22, 2020 28.37 28.44 27.81 27.87
152 NASDAQ BHFAO Mon, Dec 21, 2020 28.25 28.39 28.16 28.39
151 NASDAQ BHFAO Fri, Dec 18, 2020 28.03 28.34 27.90 28.34
150 NASDAQ BHFAO Thu, Dec 17, 2020 27.67 28.02 27.67 27.99
149 NASDAQ BHFAO Wed, Dec 16, 2020 27.69 27.80 27.67 27.75
148 NASDAQ BHFAO Tue, Dec 15, 2020 27.56 27.74 27.51 27.73
147 NASDAQ BHFAO Mon, Dec 14, 2020 27.33 27.56 27.28 27.51
146 NASDAQ BHFAO Fri, Dec 11, 2020 27.31 27.46 27.27 27.32
145 NASDAQ BHFAO Thu, Dec 10, 2020 27.45 27.53 27.28 27.39
144 NASDAQ BHFAO Wed, Dec 9, 2020 27.41 27.47 27.18 27.45
143 NASDAQ BHFAO Tue, Dec 8, 2020 27.70 27.88 27.67 27.74
142 NASDAQ BHFAO Mon, Dec 7, 2020 27.53 27.73 27.53 27.69
141 NASDAQ BHFAO Fri, Dec 4, 2020 27.44 27.73 27.44 27.59
140 NASDAQ BHFAO Thu, Dec 3, 2020 27.32 27.60 27.32 27.45
139 NASDAQ BHFAO Wed, Dec 2, 2020 27.38 27.54 27.33 27.41
138 NASDAQ BHFAO Tue, Dec 1, 2020 27.40 27.66 27.31 27.39
137 NASDAQ BHFAO Mon, Nov 30, 2020 27.31 27.68 27.23 27.32
136 NASDAQ BHFAO Fri, Nov 27, 2020 27.79 27.79 27.48 27.56
135 NASDAQ BHFAO Wed, Nov 25, 2020 27.68 27.86 27.59 27.63
134 NASDAQ BHFAO Tue, Nov 24, 2020 27.61 27.94 27.61 27.69
133 NASDAQ BHFAO Mon, Nov 23, 2020 27.72 27.83 27.58 27.70
132 NASDAQ BHFAO Fri, Nov 20, 2020 27.81 27.87 27.57 27.72
131 NASDAQ BHFAO Thu, Nov 19, 2020 27.70 27.90 27.70 27.80
130 NASDAQ BHFAO Wed, Nov 18, 2020 27.80 28.13 27.67 27.76
129 NASDAQ BHFAO Tue, Nov 17, 2020 27.89 28.42 27.77 27.78
128 NASDAQ BHFAO Mon, Nov 16, 2020 27.80 28.19 27.60 28.17
127 NASDAQ BHFAO Fri, Nov 13, 2020 27.62 27.79 27.40 27.79
126 NASDAQ BHFAO Thu, Nov 12, 2020 27.53 27.73 27.46 27.53
125 NASDAQ BHFAO Wed, Nov 11, 2020 27.57 27.60 27.34 27.50
124 NASDAQ BHFAO Tue, Nov 10, 2020 27.60 27.67 27.20 27.38
123 NASDAQ BHFAO Mon, Nov 9, 2020 27.81 27.98 27.58 27.67
122 NASDAQ BHFAO Fri, Nov 6, 2020 27.73 27.77 27.65 27.73
121 NASDAQ BHFAO Thu, Nov 5, 2020 27.45 27.87 27.40 27.84
120 NASDAQ BHFAO Wed, Nov 4, 2020 27.29 27.69 27.27 27.44
119 NASDAQ BHFAO Tue, Nov 3, 2020 27.45 27.46 27.14 27.24
118 NASDAQ BHFAO Mon, Nov 2, 2020 27.21 27.42 27.07 27.25
117 NASDAQ BHFAO Fri, Oct 30, 2020 27.22 27.44 26.83 27.32
116 NASDAQ BHFAO Thu, Oct 29, 2020 26.73 27.28 26.61 27.00
115 NASDAQ BHFAO Wed, Oct 28, 2020 26.89 26.89 26.53 26.60
114 NASDAQ BHFAO Tue, Oct 27, 2020 27.39 27.40 26.96 27.08
113 NASDAQ BHFAO Mon, Oct 26, 2020 27.80 27.80 27.33 27.48
112 NASDAQ BHFAO Fri, Oct 23, 2020 27.26 27.85 27.26 27.85
111 NASDAQ BHFAO Thu, Oct 22, 2020 27.26 27.34 27.02 27.31
110 NASDAQ BHFAO Wed, Oct 21, 2020 27.24 27.46 26.95 27.20
109 NASDAQ BHFAO Tue, Oct 20, 2020 27.26 27.78 27.11 27.14
108 NASDAQ BHFAO Mon, Oct 19, 2020 27.14 27.31 26.96 27.22
107 NASDAQ BHFAO Fri, Oct 16, 2020 27.76 27.76 27.08 27.08
106 NASDAQ BHFAO Thu, Oct 15, 2020 27.21 27.59 27.21 27.59
105 NASDAQ BHFAO Wed, Oct 14, 2020 27.66 27.67 27.10 27.21
104 NASDAQ BHFAO Tue, Oct 13, 2020 27.06 27.62 27.06 27.54
103 NASDAQ BHFAO Mon, Oct 12, 2020 27.16 27.29 26.96 27.26
102 NASDAQ BHFAO Fri, Oct 9, 2020 27.35 27.54 27.01 27.13
101 NASDAQ BHFAO Thu, Oct 8, 2020 27.37 27.67 27.20 27.25
100 NASDAQ BHFAO Wed, Oct 7, 2020 28.00 28.21 27.18 27.36
99 NASDAQ BHFAO Tue, Oct 6, 2020 27.42 28.14 27.18 28.02
98 NASDAQ BHFAO Mon, Oct 5, 2020 28.11 28.16 27.43 27.45
97 NASDAQ BHFAO Fri, Oct 2, 2020 27.91 28.10 27.81 28.10
96 NASDAQ BHFAO Thu, Oct 1, 2020 27.95 28.16 27.55 28.16
95 NASDAQ BHFAO Wed, Sep 30, 2020 27.81 27.92 27.35 27.87
94 NASDAQ BHFAO Tue, Sep 29, 2020 27.67 27.91 27.36 27.63
93 NASDAQ BHFAO Mon, Sep 28, 2020 27.40 27.67 27.30 27.67
92 NASDAQ BHFAO Fri, Sep 25, 2020 26.60 27.42 26.57 27.31
91 NASDAQ BHFAO Thu, Sep 24, 2020 26.40 26.70 26.16 26.50
90 NASDAQ BHFAO Wed, Sep 23, 2020 26.79 26.83 26.20 26.34
89 NASDAQ BHFAO Tue, Sep 22, 2020 26.74 26.88 26.52 26.84
88 NASDAQ BHFAO Mon, Sep 21, 2020 26.95 27.09 26.63 26.70
87 NASDAQ BHFAO Fri, Sep 18, 2020 26.95 27.09 26.87 27.02
86 NASDAQ BHFAO Thu, Sep 17, 2020 26.97 27.31 26.85 26.93
85 NASDAQ BHFAO Wed, Sep 16, 2020 27.16 27.35 27.11 27.11
84 NASDAQ BHFAO Tue, Sep 15, 2020 26.78 27.20 26.78 27.18
83 NASDAQ BHFAO Mon, Sep 14, 2020 26.70 26.95 26.60 26.95
82 NASDAQ BHFAO Fri, Sep 11, 2020 26.95 26.95 26.54 26.60
81 NASDAQ BHFAO Thu, Sep 10, 2020 26.98 27.05 26.88 27.00
80 NASDAQ BHFAO Wed, Sep 9, 2020 26.87 26.99 26.77 26.98
79 NASDAQ BHFAO Tue, Sep 8, 2020 27.49 27.49 26.92 26.98
78 NASDAQ BHFAO Fri, Sep 4, 2020 27.73 27.73 27.10 27.50
77 NASDAQ BHFAO Thu, Sep 3, 2020 27.69 27.69 27.50 27.60
76 NASDAQ BHFAO Wed, Sep 2, 2020 27.80 27.92 27.50 27.86
75 NASDAQ BHFAO Tue, Sep 1, 2020 27.69 27.92 27.63 27.77
74 NASDAQ BHFAO Mon, Aug 31, 2020 27.32 27.79 27.32 27.78
73 NASDAQ BHFAO Fri, Aug 28, 2020 27.33 27.40 27.21 27.37
72 NASDAQ BHFAO Thu, Aug 27, 2020 27.02 27.32 27.02 27.30
71 NASDAQ BHFAO Wed, Aug 26, 2020 27.05 27.23 27.05 27.10
70 NASDAQ BHFAO Tue, Aug 25, 2020 26.77 27.05 26.74 26.95
69 NASDAQ BHFAO Mon, Aug 24, 2020 26.75 26.86 26.63 26.78
68 NASDAQ BHFAO Fri, Aug 21, 2020 26.75 26.75 26.63 26.75
67 NASDAQ BHFAO Thu, Aug 20, 2020 26.61 26.80 26.56 26.76
66 NASDAQ BHFAO Wed, Aug 19, 2020 26.68 26.85 26.57 26.62
65 NASDAQ BHFAO Tue, Aug 18, 2020 26.70 26.85 26.51 26.85
64 NASDAQ BHFAO Mon, Aug 17, 2020 26.73 26.77 26.36 26.51
63 NASDAQ BHFAO Fri, Aug 14, 2020 26.51 26.79 26.51 26.61
62 NASDAQ BHFAO Thu, Aug 13, 2020 26.67 26.67 26.37 26.57
61 NASDAQ BHFAO Wed, Aug 12, 2020 26.59 26.75 26.40 26.70
60 NASDAQ BHFAO Tue, Aug 11, 2020 26.52 26.75 26.24 26.30
59 NASDAQ BHFAO Mon, Aug 10, 2020 26.19 26.57 26.16 26.39
58 NASDAQ BHFAO Fri, Aug 7, 2020 26.00 26.24 25.91 26.14
57 NASDAQ BHFAO Thu, Aug 6, 2020 26.30 26.35 26.00 26.11
56 NASDAQ BHFAO Wed, Aug 5, 2020 25.95 26.32 25.95 26.25
55 NASDAQ BHFAO Tue, Aug 4, 2020 26.15 26.15 25.91 25.94
54 NASDAQ BHFAO Mon, Aug 3, 2020 26.00 26.19 26.00 26.02
53 NASDAQ BHFAO Fri, Jul 31, 2020 26.03 26.15 25.95 26.07
52 NASDAQ BHFAO Thu, Jul 30, 2020 25.88 26.17 25.88 26.06
51 NASDAQ BHFAO Wed, Jul 29, 2020 25.99 26.09 25.84 25.97
50 NASDAQ BHFAO Tue, Jul 28, 2020 26.10 26.19 25.84 25.84
49 NASDAQ BHFAO Mon, Jul 27, 2020 25.99 26.19 25.92 26.14
48 NASDAQ BHFAO Fri, Jul 24, 2020 25.93 26.17 25.81 25.82
47 NASDAQ BHFAO Thu, Jul 23, 2020 25.96 26.04 25.85 25.85
46 NASDAQ BHFAO Wed, Jul 22, 2020 25.91 25.96 25.63 25.95
45 NASDAQ BHFAO Tue, Jul 21, 2020 26.05 26.11 25.75 25.75
44 NASDAQ BHFAO Mon, Jul 20, 2020 25.81 26.05 25.80 26.00
43 NASDAQ BHFAO Fri, Jul 17, 2020 26.11 26.11 25.75 25.84
42 NASDAQ BHFAO Thu, Jul 16, 2020 25.86 26.16 25.85 26.03
41 NASDAQ BHFAO Wed, Jul 15, 2020 25.64 25.98 25.47 25.98
40 NASDAQ BHFAO Tue, Jul 14, 2020 25.40 25.69 25.28 25.54
39 NASDAQ BHFAO Mon, Jul 13, 2020 25.45 25.56 25.41 25.45
38 NASDAQ BHFAO Fri, Jul 10, 2020 25.37 25.50 25.35 25.37
37 NASDAQ BHFAO Thu, Jul 9, 2020 25.20 25.38 25.15 25.31
36 NASDAQ BHFAO Wed, Jul 8, 2020 25.25 25.39 25.10 25.25
35 NASDAQ BHFAO Tue, Jul 7, 2020 25.43 25.48 25.17 25.17
34 NASDAQ BHFAO Mon, Jul 6, 2020 25.39 25.49 25.30 25.34
33 NASDAQ BHFAO Thu, Jul 2, 2020 25.55 25.57 25.25 25.30
32 NASDAQ BHFAO Wed, Jul 1, 2020 25.41 25.55 25.37 25.45
31 NASDAQ BHFAO Tue, Jun 30, 2020 25.42 25.57 25.27 25.34
30 NASDAQ BHFAO Mon, Jun 29, 2020 25.40 25.49 25.25 25.42
29 NASDAQ BHFAO Fri, Jun 26, 2020 25.41 25.42 25.28 25.35
28 NASDAQ BHFAO Thu, Jun 25, 2020 25.08 25.45 25.08 25.39
27 NASDAQ BHFAO Wed, Jun 24, 2020 25.25 25.40 24.95 25.15
26 NASDAQ BHFAO Tue, Jun 23, 2020 25.46 25.46 25.15 25.35
25 NASDAQ BHFAO Mon, Jun 22, 2020 25.38 25.46 25.21 25.22
24 NASDAQ BHFAO Fri, Jun 19, 2020 25.28 25.45 25.28 25.42
23 NASDAQ BHFAO Thu, Jun 18, 2020 25.28 25.38 25.10 25.29
22 NASDAQ BHFAO Wed, Jun 17, 2020 25.40 25.40 25.12 25.19
21 NASDAQ BHFAO Tue, Jun 16, 2020 25.34 25.48 25.17 25.30
20 NASDAQ BHFAO Mon, Jun 15, 2020 24.82 25.22 24.71 25.22
19 NASDAQ BHFAO Fri, Jun 12, 2020 24.80 25.05 24.65 24.96
18 NASDAQ BHFAO Thu, Jun 11, 2020 25.15 25.18 24.34 24.61
17 NASDAQ BHFAO Wed, Jun 10, 2020 25.30 25.45 25.25 25.26
16 NASDAQ BHFAO Tue, Jun 9, 2020 25.51 25.52 25.31 25.32
15 NASDAQ BHFAO Mon, Jun 8, 2020 25.50 25.56 25.45 25.51
14 NASDAQ BHFAO Fri, Jun 5, 2020 25.39 25.48 25.32 25.43
13 NASDAQ BHFAO Thu, Jun 4, 2020 25.39 25.45 25.20 25.20
12 NASDAQ BHFAO Wed, Jun 3, 2020 25.38 25.39 25.28 25.35
11 NASDAQ BHFAO Tue, Jun 2, 2020 25.48 25.52 25.27 25.31
10 NASDAQ BHFAO Mon, Jun 1, 2020 25.45 25.45 25.34 25.43
9 NASDAQ BHFAO Fri, May 29, 2020 25.38 25.56 25.33 25.42
8 NASDAQ BHFAO Thu, May 28, 2020 25.40 25.55 25.30 25.38
7 NASDAQ BHFAO Wed, May 27, 2020 25.40 25.40 25.22 25.40
6 NASDAQ BHFAO Tue, May 26, 2020 25.07 25.40 25.04 25.36
5 NASDAQ BHFAO Fri, May 22, 2020 24.90 25.04 24.85 25.00
4 NASDAQ BHFAO Thu, May 21, 2020 24.75 24.98 24.71 24.89
3 NASDAQ BHFAO Wed, May 20, 2020 24.75 24.76 24.67 24.73
2 NASDAQ BHFAO Tue, May 19, 2020 24.70 24.77 24.61 24.65
1 NASDAQ BHFAO Mon, May 18, 2020 24.77 25.00 24.55 24.85
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024