BHF | Brighths Finc | Historical Data

S&P 500$7,764.70
+1.49%
2m
DOW 30$52,048.83
+0.71%
2m
NASDAQ 100$30,482.35
+2.83%
2m
Russell 2000$285.58
+0.52%
2m
Russell 1000$422.48
+1.55%
2m
S&P 400$3,664.45
+0.38%
2m
S&P 600$1,695.26
+0.26%
2m

Brighths Finc (BHF)

NASDAQ

$48.81-$1.04 (-2.08%)

Price as of Sep 22, 2026 2:39 PM EDT

$2.9B
Market Cap
-9.66%
1-Year Change
Insurance - Life
Industry

1 Month
-4.65%

Low Price$48.79

High Price$54.16
3 Months
-21.20%

Low Price$48.79

High Price$66.61
1 Year
-9.66%

Low Price$45.14

High Price$66.61

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/21/2026	50.05	50.26	49.69	49.84	-0.22%	619,929
09/18/2026	49.06	50.61	49.06	49.95	+1.11%	1,293,407
09/17/2026	48.79	49.44	48.67	49.40	+1.25%	878,209
09/16/2026	49.01	49.92	48.50	48.79	-0.43%	1,001,941
09/15/2026	50.26	50.26	48.37	49.00	-2.00%	2,061,301
09/14/2026	50.49	50.70	49.82	50.00	-0.22%	1,586,903
09/11/2026	50.89	51.15	49.53	50.11	-1.44%	843,243
09/10/2026	51.00	52.00	49.51	50.84	-0.61%	1,532,173
09/09/2026	52.11	52.17	51.08	51.15	-2.09%	602,550
09/08/2026	53.65	53.72	51.92	52.24	-2.50%	665,687
09/04/2026	53.49	53.73	52.56	53.58	-0.24%	516,690
09/03/2026	53.71	54.54	53.38	53.71	+0.17%	629,828
09/02/2026	53.14	54.09	53.14	53.62	+1.19%	528,659
09/01/2026	53.01	53.85	52.77	52.99	-0.06%	776,852
08/31/2026	53.04	53.77	52.86	53.02	-0.04%	705,372
08/28/2026	54.22	55.00	52.81	53.04	-2.07%	1,038,275
08/27/2026	52.10	54.58	52.10	54.16	+3.18%	1,159,518
08/26/2026	52.00	53.14	51.90	52.49	+1.20%	814,259
08/25/2026	52.17	52.73	51.62	51.87	-0.06%	892,033
08/24/2026	52.83	52.90	51.55	51.90	-0.71%	1,034,687
08/21/2026	53.10	53.50	52.09	52.27	-1.79%	1,000,190
08/20/2026	53.27	53.37	52.62	53.22	-0.11%	942,712
08/19/2026	53.20	54.41	52.04	53.28	-0.67%	2,637,646
08/18/2026	56.02	56.29	53.55	53.64	-3.77%	2,174,032
08/17/2026	58.70	59.70	55.58	55.74	-5.01%	1,890,005
08/14/2026	59.57	59.80	58.61	58.68	-1.44%	961,498
08/13/2026	60.12	60.34	59.35	59.54	-0.47%	723,775
08/12/2026	58.71	60.25	58.71	59.82	+1.73%	1,090,779
08/11/2026	59.65	60.09	58.71	58.80	-2.15%	838,506
08/10/2026	60.48	60.90	59.30	60.09	-1.17%	1,168,238
08/07/2026	62.09	62.69	59.80	60.80	-2.20%	1,800,536
08/06/2026	62.09	62.51	61.58	62.17	+0.50%	919,793
08/05/2026	62.53	62.92	61.55	61.86	-1.32%	522,512
08/05/2026	$4.45 Earnings
08/04/2026	61.84	62.76	61.84	62.69	+1.37%	503,015
08/03/2026	61.12	62.77	61.12	61.84	-0.11%	1,045,191
07/31/2026	63.45	63.45	61.55	61.91	-2.43%	796,172
07/30/2026	63.11	63.74	63.11	63.45	+0.87%	600,374
07/29/2026	63.74	64.19	62.65	62.90	-1.33%	651,776
07/28/2026	63.50	64.13	63.16	63.75	+0.93%	456,865
07/27/2026	63.31	63.64	62.88	63.16	-0.09%	408,646
07/24/2026	62.80	63.30	62.60	63.22	+0.80%	416,864
07/23/2026	63.47	63.73	62.38	62.72	-0.57%	573,596
07/22/2026	63.81	64.04	63.03	63.08	-0.86%	558,312
07/21/2026	64.95	64.95	63.49	63.63	-1.97%	1,314,403
07/20/2026	66.00	66.00	64.76	64.91	-1.07%	395,001
07/17/2026	65.60	65.94	65.13	65.61	+0.18%	324,088
07/16/2026	65.13	65.57	64.66	65.49	+0.63%	720,743
07/15/2026	65.74	65.80	64.64	65.08	-1.24%	658,161
07/14/2026	66.68	66.73	65.28	65.90	-1.07%	486,682
07/13/2026	66.02	66.80	65.94	66.61	+0.92%	445,557
07/10/2026	65.57	66.28	65.51	66.00	+0.59%	517,968
07/09/2026	65.49	65.72	65.02	65.61	+0.32%	495,063
07/08/2026	65.32	65.48	65.07	65.40	+0.20%	460,424
07/07/2026	65.00	65.42	64.66	65.27	+0.60%	452,231
07/06/2026	64.03	64.97	64.03	64.88	+1.36%	564,703
07/02/2026	63.90	64.06	63.60	64.01	+0.20%	495,567
07/01/2026	64.05	64.05	63.39	63.88	+0.92%	476,489
06/30/2026	63.49	63.55	63.03	63.30	-0.42%	464,164
06/29/2026	63.37	63.57	63.06	63.57	+0.67%	279,688
06/26/2026	62.51	63.23	62.49	63.15	+0.69%	565,347
06/25/2026	63.05	63.47	62.64	62.72	-0.59%	339,547
06/24/2026	63.55	63.59	62.94	63.09	-0.66%	329,413
06/23/2026	63.41	63.56	63.08	63.51	+0.73%	573,522
06/22/2026	63.26	63.47	62.93	63.05	-0.32%	551,274
06/18/2026	63.22	63.39	62.81	63.25	+0.05%	938,723
06/17/2026	63.09	63.48	62.94	63.22	-0.25%	722,169
06/16/2026	62.70	63.54	62.70	63.38	+0.72%	325,402
06/15/2026	63.15	63.22	62.75	62.93	-0.16%	427,848
06/12/2026	63.38	63.51	63.00	63.03	-0.33%	441,840
06/11/2026	63.09	63.32	62.33	63.24	+0.24%	382,533
06/10/2026	62.97	63.41	62.82	63.09	+0.49%	590,919
06/09/2026	62.56	62.92	62.50	62.78	+0.38%	358,198
06/08/2026	62.52	62.61	62.25	62.54	-0.18%	539,295
06/05/2026	62.65	62.92	62.38	62.65	+0.47%	350,173
06/04/2026	62.43	62.64	62.17	62.36	-0.06%	640,676
06/03/2026	62.19	62.72	62.00	62.40	+0.26%	514,775
06/02/2026	62.48	62.48	62.14	62.24	-0.67%	818,528
06/01/2026	62.35	62.77	62.28	62.66	+0.18%	461,225
05/29/2026	62.68	62.90	62.36	62.55	-0.38%	617,768
05/28/2026	62.44	62.88	62.43	62.79	+0.32%	283,401
05/27/2026	62.50	62.95	62.40	62.59	-0.13%	321,537
05/26/2026	62.26	62.78	62.22	62.67	+0.32%	612,363
05/22/2026	62.73	62.87	62.27	62.47	-0.38%	405,025
05/21/2026	62.46	63.15	62.30	62.71	+0.32%	622,461
05/20/2026	62.62	62.78	62.03	62.51	+0.24%	479,348
05/19/2026	62.95	62.95	62.27	62.36	-0.54%	373,284
05/18/2026	62.68	62.90	62.27	62.70	+0.26%	486,349
05/15/2026	61.98	62.56	61.68	62.54	+1.82%	823,970
05/14/2026	61.55	61.73	61.22	61.42	+0.21%	323,280
05/13/2026	60.95	61.31	60.86	61.29	+0.33%	529,030
05/12/2026	61.11	61.57	60.81	61.09	-0.03%	693,622
05/11/2026	61.89	61.89	61.03	61.11	-0.44%	312,238
05/08/2026	61.72	61.77	61.12	61.38	-0.49%	502,951
05/07/2026	62.20	62.87	61.41	61.68	-1.42%	765,053
05/06/2026	62.74	62.90	62.44	62.57	-0.26%	553,715
05/06/2026	$4.35 Earnings
05/05/2026	62.64	62.90	62.50	62.73	+0.06%	874,123
05/04/2026	62.37	62.77	62.20	62.69	+0.06%	435,058
05/01/2026	62.33	62.70	62.11	62.65	+0.63%	568,298