Brighthouse Financial, Inc. (BHF)

Brighthouse Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	58.02	58.45	57.31	58.08	58.08	-	441,046
Jun 4, 2025	59.20	59.53	57.96	58.08	58.08	-1.76%	499,330
Jun 3, 2025	59.12	59.97	58.00	59.12	59.12	-0.02%	483,433
Jun 2, 2025	59.51	60.11	57.74	59.13	59.13	-1.14%	815,506
May 30, 2025	58.95	60.10	58.79	59.81	59.81	1.20%	1,224,351
May 29, 2025	59.66	59.66	58.18	59.10	59.10	0.25%	656,000
May 28, 2025	60.75	60.94	58.78	58.95	58.95	-3.03%	582,091
May 27, 2025	58.85	60.88	58.08	60.79	60.79	4.97%	703,216
May 23, 2025	57.28	58.83	57.22	57.91	57.91	-1.46%	780,144
May 22, 2025	58.36	59.21	57.95	58.77	58.77	0.75%	680,517
May 21, 2025	61.21	61.21	58.14	58.33	58.33	-4.61%	794,119
May 20, 2025	61.19	61.99	60.81	61.15	61.15	0.01%	502,273
May 19, 2025	60.31	61.21	59.02	61.15	61.15	0.25%	559,114
May 16, 2025	59.51	61.45	59.46	60.99	60.99	2.16%	902,193
May 15, 2025	59.01	59.80	58.99	59.70	59.70	0.59%	670,704
May 14, 2025	59.66	60.18	58.90	59.35	59.35	-0.72%	886,997
May 13, 2025	59.51	60.50	59.51	59.78	59.78	0.59%	1,048,357
May 12, 2025	61.35	62.58	59.38	59.43	59.43	1.17%	794,858
May 9, 2025	56.13	60.10	56.13	58.74	58.74	1.47%	1,326,117
May 8, 2025	58.63	58.90	57.38	57.89	57.89	-0.89%	1,003,560
May 7, 2025	57.81	58.77	57.50	58.41	58.41	1.78%	1,228,149
May 6, 2025	57.19	58.37	57.00	57.39	57.39	-0.36%	1,164,832
May 5, 2025	58.00	58.95	57.50	57.60	57.60	-2.19%	674,084
May 2, 2025	59.52	60.23	58.79	58.89	58.89	1.01%	751,837
May 1, 2025	58.41	59.56	57.99	58.30	58.30	0.14%	654,970
Apr 30, 2025	55.83	58.55	55.16	58.22	58.22	2.79%	1,387,573
Apr 29, 2025	54.17	58.95	53.35	56.64	56.64	4.10%	3,893,855
Apr 28, 2025	54.66	55.34	53.98	54.41	54.41	-0.48%	474,290
Apr 25, 2025	53.72	54.84	53.14	54.67	54.67	1.50%	622,228
Apr 24, 2025	52.25	54.46	51.33	53.86	53.86	3.12%	554,775
Apr 23, 2025	53.83	54.80	51.50	52.23	52.23	0.79%	1,433,378
Apr 22, 2025	49.94	51.86	48.60	51.82	51.82	6.21%	808,410
Apr 21, 2025	50.06	51.05	48.23	48.79	48.79	-3.67%	580,160
Apr 17, 2025	49.92	51.27	49.75	50.65	50.65	1.87%	520,966
Apr 16, 2025	50.09	51.22	49.26	49.72	49.72	-1.86%	543,180
Apr 15, 2025	50.85	52.08	50.47	50.66	50.66	0.32%	743,681
Apr 14, 2025	49.02	50.90	48.57	50.50	50.50	5.60%	875,226
Apr 11, 2025	47.16	47.92	45.39	47.82	47.82	1.12%	980,313
Apr 10, 2025	51.56	52.21	46.70	47.29	47.29	-12.23%	1,039,398
Apr 9, 2025	46.38	54.10	44.29	53.88	53.88	13.84%	2,388,801
Apr 8, 2025	50.00	51.22	46.68	47.33	47.33	-1.05%	1,431,586
Apr 7, 2025	47.38	50.73	45.68	47.83	47.83	-2.51%	1,217,742
Apr 4, 2025	51.26	52.19	48.31	49.06	49.06	-10.78%	1,742,764
Apr 3, 2025	56.45	57.21	54.79	54.99	54.99	-8.01%	2,181,138
Apr 2, 2025	57.35	60.14	57.35	59.78	59.78	2.77%	838,072
Apr 1, 2025	57.93	58.63	57.01	58.17	58.17	0.31%	739,822
Mar 31, 2025	56.37	58.56	56.37	57.99	57.99	0.76%	918,644
Mar 28, 2025	58.68	59.27	56.81	57.55	57.55	-2.41%	390,854
Mar 27, 2025	58.60	59.15	57.41	58.97	58.97	-0.20%	366,320
Mar 26, 2025	59.57	60.98	58.59	59.09	59.09	-0.19%	433,542

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.