Brighthouse Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 10, 2025	48.31	48.63	47.81	47.81	47.81	-1.54%	871
Oct 9, 2025	48.86	48.86	48.56	48.56	48.56	0.33%	584
Oct 8, 2025	48.28	48.48	48.28	48.40	48.40	-1.73%	1,239
Oct 7, 2025	50.74	50.74	49.25	49.25	49.25	-4.42%	732
Oct 6, 2025	53.50	53.50	51.53	51.53	51.53	-1.57%	173
Oct 3, 2025	51.87	52.35	51.63	52.35	52.35	-0.42%	4
Oct 2, 2025	52.79	52.79	52.57	52.57	52.57	-2.56%	127
Oct 1, 2025	52.80	53.96	52.80	53.96	53.96	1.96%	146
Sep 30, 2025	53.78	54.00	52.78	52.92	52.92	-3.55%	4,786
Sep 29, 2025	56.00	56.00	54.60	54.87	54.87	-1.47%	2,444
Sep 26, 2025	54.75	56.07	54.75	55.69	55.69	-0.08%	99
Sep 25, 2025	55.41	55.74	53.94	55.74	55.74	2.05%	692
Sep 24, 2025	54.00	54.64	54.00	54.62	54.62	0.75%	43
Sep 23, 2025	55.71	55.71	54.21	54.21	54.21	-4.00%	528
Sep 22, 2025	56.56	56.90	54.72	56.47	56.47	-3.83%	5,812
Sep 19, 2025	46.22	60.60	45.04	58.72	58.72	30.14%	26,043
Sep 18, 2025	47.02	47.02	45.07	45.12	45.12	-2.39%	274
Sep 17, 2025	46.85	47.06	46.23	46.23	46.23	-1.25%	27
Sep 16, 2025	46.86	47.19	46.25	46.81	46.81	-2.22%	760
Sep 15, 2025	48.99	48.99	47.87	47.87	47.87	-2.72%	1,120
Sep 12, 2025	49.13	49.57	48.59	49.21	49.21	0.57%	16,750
Sep 11, 2025	48.67	49.26	48.30	48.93	48.93	-0.61%	11,071
Sep 10, 2025	47.54	49.24	46.94	49.23	49.23	2.89%	31,594
Sep 9, 2025	49.50	49.99	47.50	47.85	47.85	11.73%	2,304
Sep 8, 2025	42.21	43.70	42.21	42.83	42.83	-1.44%	886
Sep 5, 2025	44.30	44.89	43.44	43.45	43.45	-2.40%	285
Sep 4, 2025	45.24	45.24	44.52	44.52	44.52	-0.39%	14
Sep 3, 2025	45.50	46.03	44.56	44.70	44.70	-2.92%	312
Sep 2, 2025	46.65	46.80	45.81	46.04	46.04	-2.27%	282
Aug 29, 2025	46.92	47.11	46.92	47.11	47.11	1.24%	20
Aug 28, 2025	46.76	46.76	46.48	46.54	46.54	-1.35%	59
Aug 27, 2025	47.17	47.17	47.17	47.17	47.17	0.60%	2
Aug 26, 2025	46.95	46.95	46.89	46.89	46.89	0.79%	4
Aug 25, 2025	46.78	47.00	46.52	46.52	46.52	-2.71%	22
Aug 22, 2025	46.37	47.82	46.37	47.82	47.82	3.53%	27