Brighthouse Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	64.79	64.79	64.79	64.79	64.79	-0.22%	15,000
Dec 22, 2025	64.98	64.98	64.93	64.93	64.93	-0.15%	156
Dec 19, 2025	65.03	65.03	65.03	65.03	65.03	-0.18%	3
Dec 18, 2025	65.15	65.15	65.15	65.15	65.15	-0.23%	-
Dec 17, 2025	65.30	65.30	65.30	65.30	65.30	-0.04%	9
Dec 16, 2025	65.33	65.33	65.33	65.33	65.33	-0.13%	100
Dec 15, 2025	65.41	65.41	65.41	65.41	65.41	0.04%	4
Dec 12, 2025	65.46	65.48	65.38	65.38	65.38	-0.07%	65
Dec 11, 2025	65.50	65.50	65.43	65.43	65.43	-0.08%	2
Dec 10, 2025	65.48	65.48	65.48	65.48	65.48	0.02%	100
Dec 9, 2025	65.50	65.50	65.47	65.47	65.47	-0.07%	11
Dec 5, 2025	65.51	65.51	65.51	65.51	65.51	0.05%	17
Dec 4, 2025	65.54	65.54	65.48	65.48	65.48	0.14%	202
Dec 3, 2025	65.39	65.50	65.38	65.39	65.39	-0.24%	10,106
Dec 2, 2025	65.55	65.55	65.55	65.55	65.55	-0.06%	32
Dec 1, 2025	65.60	65.60	65.59	65.59	65.59	-1.37%	59
Nov 28, 2025	66.50	66.50	66.50	66.50	66.50	1.53%	14
Nov 26, 2025	65.68	65.68	65.50	65.50	65.50	-0.25%	8
Nov 25, 2025	65.66	65.66	65.66	65.66	65.66	0.18%	31
Nov 24, 2025	65.51	65.54	65.51	65.54	65.54	-0.03%	1,010
Nov 21, 2025	65.91	65.91	65.42	65.56	65.56	0.38%	1,938
Nov 20, 2025	65.31	65.31	65.31	65.31	65.31	-0.74%	101
Nov 19, 2025	65.76	65.80	65.76	65.80	65.80	0.41%	7
Nov 18, 2025	65.60	65.60	65.53	65.53	65.53	-0.40%	126
Nov 17, 2025	65.81	65.82	65.79	65.79	65.79	0.20%	177
Nov 14, 2025	64.80	65.72	64.80	65.66	65.66	-0.08%	61
Nov 13, 2025	65.86	65.94	65.71	65.71	65.71	-0.21%	39
Nov 12, 2025	65.83	65.85	65.78	65.85	65.85	-0.06%	33
Nov 11, 2025	65.96	66.08	65.89	65.89	65.89	-0.41%	70
Nov 10, 2025	66.01	66.24	65.97	66.16	66.16	0.59%	259
Nov 7, 2025	65.70	65.78	65.59	65.77	65.77	0.03%	1,515
Nov 6, 2025	66.49	66.49	65.15	65.75	65.75	22.77%	42,121
Nov 5, 2025	54.60	54.60	53.00	53.56	53.56	-2.43%	67
Nov 4, 2025	52.91	54.93	52.70	54.89	54.89	1.39%	1,280
Nov 3, 2025	55.98	57.79	51.83	54.14	54.14	-6.18%	1,509
Oct 31, 2025	50.35	60.45	50.34	57.70	57.70	24.28%	64,316
Oct 30, 2025	46.30	46.43	46.30	46.43	46.43	1.07%	29
Oct 29, 2025	46.22	46.82	45.94	45.94	45.94	-0.20%	5
Oct 28, 2025	46.47	46.47	46.01	46.03	46.03	-2.00%	81
Oct 27, 2025	47.01	47.14	46.74	46.97	46.97	1.16%	45
Oct 24, 2025	47.06	47.06	46.43	46.43	46.43	-0.02%	40
Oct 23, 2025	46.20	46.44	46.09	46.44	46.44	-0.41%	147
Oct 22, 2025	46.85	46.85	46.01	46.63	46.63	-2.57%	197
Oct 21, 2025	46.99	47.86	46.90	47.86	47.86	3.74%	4
Oct 20, 2025	46.40	46.41	46.14	46.14	46.14	-1.19%	61
Oct 17, 2025	45.91	46.69	45.71	46.69	46.69	1.41%	98,369
Oct 16, 2025	47.63	48.58	46.04	46.04	46.04	-4.21%	1,658
Oct 15, 2025	48.67	48.67	48.07	48.07	48.07	-3.37%	170
Oct 14, 2025	49.50	49.74	49.00	49.74	49.74	3.79%	475
Oct 13, 2025	47.23	47.92	47.23	47.92	47.92	0.24%	149