Brighthouse Financial, Inc. (LON:0HPH)
London · Delayed Price · Currency is GBP · Price in USD 49.21
+0.28 (0.58%)
At close: Sep 12, 2025
Brighthouse Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 46.48 | 46.99 | 46.19 | 46.19 | 46.19 | -0.43% | 23 |
| Aug 20, 2025 | 46.33 | 46.45 | 45.97 | 46.39 | 46.39 | -0.58% | 579 |
| Aug 19, 2025 | 45.80 | 46.66 | 45.75 | 46.66 | 46.66 | 2.96% | 17 |
| Aug 18, 2025 | 46.05 | 46.05 | 45.26 | 45.32 | 45.32 | -3.27% | 59 |
| Aug 15, 2025 | 46.50 | 47.00 | 46.50 | 46.85 | 46.85 | 1.54% | 3 |
| Aug 14, 2025 | 46.35 | 46.37 | 46.07 | 46.14 | 46.14 | -0.84% | 34 |
| Aug 13, 2025 | 46.36 | 46.53 | 46.36 | 46.53 | 46.53 | 0.98% | 2 |
| Aug 12, 2025 | 45.22 | 46.08 | 45.22 | 46.08 | 46.08 | 1.97% | 4 |
| Aug 11, 2025 | 45.39 | 45.52 | 45.00 | 45.19 | 45.19 | 1.38% | 5 |
| Aug 8, 2025 | 45.00 | 45.20 | 43.21 | 44.58 | 44.58 | -3.44% | 5,701 |
| Aug 7, 2025 | 47.01 | 47.01 | 46.17 | 46.17 | 46.17 | -3.72% | 63 |
| Aug 6, 2025 | 47.59 | 47.95 | 47.59 | 47.95 | 47.95 | 2.11% | 45 |
| Aug 5, 2025 | 46.99 | 47.63 | 46.96 | 46.96 | 46.96 | 0.99% | 805 |
| Aug 4, 2025 | 47.72 | 47.72 | 46.50 | 46.50 | 46.50 | 1.97% | 5 |
| Aug 1, 2025 | 46.08 | 46.08 | 45.60 | 45.60 | 45.60 | -5.49% | 24 |
| Jul 31, 2025 | 46.70 | 48.26 | 46.70 | 48.25 | 48.25 | 1.60% | 8 |
| Jul 30, 2025 | 48.75 | 48.75 | 47.49 | 47.49 | 47.49 | -2.08% | 88 |
| Jul 29, 2025 | 48.71 | 49.27 | 48.47 | 48.50 | 48.50 | -1.58% | 688 |
| Jul 28, 2025 | 49.79 | 50.66 | 49.28 | 49.28 | 49.28 | -2.13% | 41 |
| Jul 25, 2025 | 49.23 | 50.35 | 48.84 | 50.35 | 50.35 | 1.35% | 629 |
| Jul 24, 2025 | 49.80 | 50.50 | 49.68 | 49.68 | 49.68 | -1.86% | 116 |
| Jul 23, 2025 | 49.86 | 51.10 | 49.86 | 50.62 | 50.62 | 0.75% | 56 |
| Jul 22, 2025 | 49.82 | 50.25 | 49.82 | 50.25 | 50.25 | -1.68% | 13 |
| Jul 21, 2025 | 50.69 | 51.10 | 50.69 | 51.10 | 51.10 | 0.48% | 19 |
| Jul 18, 2025 | 51.13 | 51.21 | 50.86 | 50.86 | 50.86 | 0.06% | 8 |
| Jul 17, 2025 | 50.75 | 51.05 | 50.68 | 50.83 | 50.83 | -1.16% | 398 |
| Jul 16, 2025 | 52.46 | 52.69 | 51.18 | 51.43 | 51.43 | 8.05% | 681 |
| Jul 15, 2025 | 47.99 | 47.99 | 47.60 | 47.60 | 47.60 | -3.60% | 501 |
| Jul 14, 2025 | 49.11 | 49.38 | 49.00 | 49.38 | 49.38 | 1.49% | 94 |
| Jul 11, 2025 | 50.30 | 50.67 | 48.37 | 48.66 | 48.66 | -6.34% | 111 |
| Jul 10, 2025 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | 0.23% | 3 |
| Jul 9, 2025 | 51.83 | 51.83 | 51.83 | 51.83 | 51.83 | -0.42% | 1 |
| Jul 8, 2025 | 51.11 | 52.19 | 51.11 | 52.05 | 52.05 | 0.81% | 244 |