Brighthouse Financial, Inc. (BHF)
NASDAQ: BHF · Real-Time Price · USD
58.08
0.00 (0.00%)
At close: Jun 5, 2025, 4:00 PM
57.60
-0.48 (-0.83%)
After-hours: Jun 5, 2025, 6:32 PM EDT

Brighthouse Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202558.0258.4557.3158.0858.08-441,046
Jun 4, 202559.2059.5357.9658.0858.08-1.76%499,330
Jun 3, 202559.1259.9758.0059.1259.12-0.02%483,433
Jun 2, 202559.5160.1157.7459.1359.13-1.14%815,506
May 30, 202558.9560.1058.7959.8159.811.20%1,224,351
May 29, 202559.6659.6658.1859.1059.100.25%656,000
May 28, 202560.7560.9458.7858.9558.95-3.03%582,091
May 27, 202558.8560.8858.0860.7960.794.97%703,216
May 23, 202557.2858.8357.2257.9157.91-1.46%780,144
May 22, 202558.3659.2157.9558.7758.770.75%680,517
May 21, 202561.2161.2158.1458.3358.33-4.61%794,119
May 20, 202561.1961.9960.8161.1561.150.01%502,273
May 19, 202560.3161.2159.0261.1561.150.25%559,114
May 16, 202559.5161.4559.4660.9960.992.16%902,193
May 15, 202559.0159.8058.9959.7059.700.59%670,704
May 14, 202559.6660.1858.9059.3559.35-0.72%886,997
May 13, 202559.5160.5059.5159.7859.780.59%1,048,357
May 12, 202561.3562.5859.3859.4359.431.17%794,858
May 9, 202556.1360.1056.1358.7458.741.47%1,326,117
May 8, 202558.6358.9057.3857.8957.89-0.89%1,003,560
May 7, 202557.8158.7757.5058.4158.411.78%1,228,149
May 6, 202557.1958.3757.0057.3957.39-0.36%1,164,832
May 5, 202558.0058.9557.5057.6057.60-2.19%674,084
May 2, 202559.5260.2358.7958.8958.891.01%751,837
May 1, 202558.4159.5657.9958.3058.300.14%654,970
Apr 30, 202555.8358.5555.1658.2258.222.79%1,387,573
Apr 29, 202554.1758.9553.3556.6456.644.10%3,893,855
Apr 28, 202554.6655.3453.9854.4154.41-0.48%474,290
Apr 25, 202553.7254.8453.1454.6754.671.50%622,228
Apr 24, 202552.2554.4651.3353.8653.863.12%554,775
Apr 23, 202553.8354.8051.5052.2352.230.79%1,433,378
Apr 22, 202549.9451.8648.6051.8251.826.21%808,410
Apr 21, 202550.0651.0548.2348.7948.79-3.67%580,160
Apr 17, 202549.9251.2749.7550.6550.651.87%520,966
Apr 16, 202550.0951.2249.2649.7249.72-1.86%543,180
Apr 15, 202550.8552.0850.4750.6650.660.32%743,681
Apr 14, 202549.0250.9048.5750.5050.505.60%875,226
Apr 11, 202547.1647.9245.3947.8247.821.12%980,313
Apr 10, 202551.5652.2146.7047.2947.29-12.23%1,039,398
Apr 9, 202546.3854.1044.2953.8853.8813.84%2,388,801
Apr 8, 202550.0051.2246.6847.3347.33-1.05%1,431,586
Apr 7, 202547.3850.7345.6847.8347.83-2.51%1,217,742
Apr 4, 202551.2652.1948.3149.0649.06-10.78%1,742,764
Apr 3, 202556.4557.2154.7954.9954.99-8.01%2,181,138
Apr 2, 202557.3560.1457.3559.7859.782.77%838,072
Apr 1, 202557.9358.6357.0158.1758.170.31%739,822
Mar 31, 202556.3758.5656.3757.9957.990.76%918,644
Mar 28, 202558.6859.2756.8157.5557.55-2.41%390,854
Mar 27, 202558.6059.1557.4158.9758.97-0.20%366,320
Mar 26, 202559.5760.9858.5959.0959.09-0.19%433,542