Brighthouse Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	63.80	64.01	63.68	63.93	-	0.13%	128,938
Feb 4, 2026	63.80	64.03	63.71	63.85	63.85	0.27%	521,641
Feb 3, 2026	64.18	64.26	63.65	63.68	63.68	-0.72%	610,462
Feb 2, 2026	64.10	64.29	64.05	64.14	64.14	0.12%	509,840
Jan 30, 2026	64.20	64.30	64.00	64.06	64.06	-0.22%	500,123
Jan 29, 2026	64.40	64.40	64.10	64.20	64.20	-0.23%	331,329
Jan 28, 2026	64.17	64.41	64.00	64.35	64.35	0.28%	421,438
Jan 27, 2026	64.38	64.39	64.10	64.17	64.17	-0.23%	238,145
Jan 26, 2026	64.24	64.38	64.15	64.32	64.32	0.33%	629,010
Jan 23, 2026	64.30	64.45	64.09	64.11	64.11	-0.37%	337,151
Jan 22, 2026	64.20	64.48	64.08	64.35	64.35	0.33%	601,010
Jan 21, 2026	64.37	64.51	63.96	64.14	64.14	-0.43%	497,246
Jan 20, 2026	64.01	64.43	64.00	64.42	64.42	0.59%	1,502,840
Jan 16, 2026	64.26	64.50	63.92	64.04	64.04	-0.08%	466,506
Jan 15, 2026	63.80	64.18	63.80	64.09	64.09	0.45%	579,518
Jan 14, 2026	64.01	64.13	63.80	63.80	63.80	-0.31%	951,972
Jan 13, 2026	64.43	64.49	63.85	64.00	64.00	-0.57%	1,243,283
Jan 12, 2026	64.55	64.69	64.31	64.37	64.37	-0.51%	552,205
Jan 9, 2026	64.76	64.81	64.35	64.70	64.70	-0.09%	622,478
Jan 8, 2026	64.96	65.06	64.52	64.76	64.76	-0.34%	702,766
Jan 7, 2026	65.05	65.36	64.89	64.98	64.98	-0.11%	595,552
Jan 6, 2026	64.52	65.06	64.45	65.05	65.05	0.67%	1,237,218
Jan 5, 2026	64.40	64.81	64.40	64.62	64.62	0.08%	624,900
Jan 2, 2026	64.78	64.85	64.02	64.57	64.57	-0.34%	1,874,721
Dec 31, 2025	64.79	64.91	64.76	64.79	64.79	-0.02%	420,544
Dec 30, 2025	64.99	64.99	64.75	64.80	64.80	-0.15%	457,939
Dec 29, 2025	64.95	65.00	64.72	64.90	64.90	0.08%	1,021,193
Dec 26, 2025	64.80	64.94	64.75	64.85	64.85	0.15%	354,413
Dec 24, 2025	64.62	64.79	64.62	64.75	64.75	0.31%	236,882
Dec 23, 2025	64.86	65.00	64.48	64.55	64.55	-0.48%	745,922
Dec 22, 2025	64.98	65.07	64.85	64.86	64.86	-0.08%	847,660
Dec 19, 2025	65.17	65.23	64.41	64.91	64.91	-0.11%	1,324,796
Dec 18, 2025	65.19	65.20	64.94	64.98	64.98	-0.26%	962,472
Dec 17, 2025	65.32	65.40	65.03	65.15	65.15	-0.20%	800,819
Dec 16, 2025	65.39	65.42	65.28	65.28	65.28	-0.11%	624,404
Dec 15, 2025	65.43	65.51	65.29	65.35	65.35	-0.08%	729,726
Dec 12, 2025	65.42	65.50	65.37	65.40	65.40	-	714,042
Dec 11, 2025	65.46	65.54	65.28	65.40	65.40	-0.15%	776,511
Dec 10, 2025	65.42	65.51	65.38	65.50	65.50	0.12%	782,227
Dec 9, 2025	65.43	65.51	65.41	65.42	65.42	0.18%	653,315
Dec 8, 2025	65.43	65.45	65.18	65.30	65.30	-0.08%	611,342
Dec 5, 2025	65.54	65.59	65.29	65.35	65.35	-0.26%	1,329,032
Dec 4, 2025	65.51	65.60	65.45	65.52	65.52	-0.11%	639,551
Dec 3, 2025	65.54	65.61	65.32	65.59	65.59	0.08%	699,379
Dec 2, 2025	65.63	65.63	65.38	65.54	65.54	-0.06%	1,035,405
Dec 1, 2025	65.49	65.64	65.41	65.58	65.58	0.05%	814,771
Nov 28, 2025	65.50	65.65	65.41	65.55	65.55	0.21%	313,137
Nov 26, 2025	65.67	65.68	65.00	65.41	65.41	-0.26%	1,326,868
Nov 25, 2025	65.67	65.72	65.52	65.58	65.58	0.09%	1,000,198
Nov 24, 2025	65.58	65.67	65.45	65.52	65.52	-0.08%	1,238,261