Brighthouse Financial, Inc. (BHF)
NASDAQ: BHF · Real-Time Price · USD
65.35
-0.17 (-0.26%)
At close: Dec 5, 2025, 4:00 PM EST
65.20
-0.15 (-0.23%)
After-hours: Dec 5, 2025, 4:58 PM EST
Brighthouse Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 65.54 | 65.59 | 65.29 | 65.35 | 65.35 | -0.26% | 1,047,303 |
| 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 |
| Nov 21, 2025 | 65.55 | 65.72 | 65.42 | 65.57 | 65.57 | 0.06% | 984,891 |
| Nov 20, 2025 | 65.74 | 65.75 | 65.14 | 65.53 | 65.53 | -0.21% | 1,489,119 |
| Nov 19, 2025 | 65.76 | 65.90 | 65.56 | 65.67 | 65.67 | -0.17% | 1,148,207 |
| Nov 18, 2025 | 65.62 | 65.92 | 65.53 | 65.78 | 65.78 | 0.24% | 1,355,217 |
| Nov 17, 2025 | 65.81 | 65.86 | 65.51 | 65.62 | 65.62 | -0.24% | 1,562,312 |
| Nov 14, 2025 | 65.72 | 65.89 | 65.60 | 65.78 | 65.78 | -0.02% | 1,700,756 |
| Nov 13, 2025 | 65.89 | 65.94 | 65.60 | 65.79 | 65.79 | -0.05% | 1,990,324 |
| Nov 12, 2025 | 65.85 | 65.97 | 65.78 | 65.82 | 65.82 | -0.02% | 1,753,936 |
| Nov 11, 2025 | 65.95 | 66.11 | 65.79 | 65.83 | 65.83 | -0.12% | 2,078,166 |
| Nov 10, 2025 | 65.98 | 66.33 | 65.84 | 65.91 | 65.91 | -0.15% | 1,882,460 |
| Nov 7, 2025 | 65.70 | 66.09 | 65.57 | 66.01 | 66.01 | 0.47% | 4,323,919 |
| Nov 6, 2025 | 65.60 | 66.00 | 65.46 | 65.70 | 65.70 | 26.83% | 13,991,633 |
| Nov 5, 2025 | 53.89 | 54.19 | 51.60 | 51.80 | 51.80 | -4.59% | 1,341,880 |
| Nov 4, 2025 | 52.95 | 55.28 | 52.16 | 54.29 | 54.29 | 1.33% | 1,741,625 |
| Nov 3, 2025 | 54.79 | 54.79 | 51.08 | 53.58 | 53.58 | -6.12% | 2,379,160 |
| Oct 31, 2025 | 56.25 | 58.58 | 54.01 | 57.07 | 57.07 | 24.91% | 4,282,519 |
| Oct 30, 2025 | 45.94 | 46.73 | 45.67 | 45.69 | 45.69 | -1.30% | 380,361 |
| Oct 29, 2025 | 46.00 | 46.90 | 45.73 | 46.29 | 46.29 | 0.17% | 456,879 |
| Oct 28, 2025 | 46.93 | 46.93 | 45.87 | 46.21 | 46.21 | -1.28% | 401,471 |
| Oct 27, 2025 | 46.69 | 47.26 | 46.64 | 46.81 | 46.81 | 0.36% | 653,750 |
| Oct 24, 2025 | 47.24 | 47.29 | 46.28 | 46.64 | 46.64 | -0.79% | 511,476 |
| Oct 23, 2025 | 46.51 | 47.15 | 46.03 | 47.01 | 47.01 | 0.94% | 578,802 |
| Oct 22, 2025 | 46.85 | 47.27 | 45.93 | 46.57 | 46.57 | -1.13% | 751,567 |
| Oct 21, 2025 | 46.60 | 48.08 | 46.43 | 47.10 | 47.10 | 1.03% | 762,030 |
| Oct 20, 2025 | 46.51 | 47.10 | 45.95 | 46.62 | 46.62 | 0.17% | 740,504 |
| Oct 17, 2025 | 45.01 | 47.13 | 44.51 | 46.54 | 46.54 | 3.10% | 2,389,331 |
| Oct 16, 2025 | 48.01 | 49.97 | 45.09 | 45.14 | 45.14 | -6.46% | 4,662,134 |
| Oct 15, 2025 | 50.20 | 50.53 | 47.77 | 48.26 | 48.26 | -3.33% | 705,563 |
| Oct 14, 2025 | 47.71 | 50.35 | 47.71 | 49.92 | 49.92 | 3.91% | 940,094 |
| Oct 13, 2025 | 47.91 | 48.21 | 47.15 | 48.04 | 48.04 | 1.61% | 770,016 |
| Oct 10, 2025 | 48.31 | 48.99 | 47.23 | 47.28 | 47.28 | -2.13% | 741,496 |
| Oct 9, 2025 | 48.59 | 48.99 | 47.99 | 48.31 | 48.31 | -0.67% | 496,442 |
| Oct 8, 2025 | 49.06 | 49.19 | 47.98 | 48.64 | 48.64 | 0.05% | 724,019 |
| Oct 7, 2025 | 51.52 | 51.52 | 48.56 | 48.61 | 48.61 | -4.76% | 1,096,721 |
| Oct 6, 2025 | 52.86 | 53.31 | 50.90 | 51.04 | 51.04 | -3.84% | 1,022,938 |
| Oct 3, 2025 | 51.89 | 53.14 | 51.47 | 53.08 | 53.08 | 2.29% | 1,103,695 |
| Oct 2, 2025 | 53.10 | 53.31 | 51.75 | 51.89 | 51.89 | -2.47% | 1,086,515 |
| Oct 1, 2025 | 52.69 | 54.00 | 52.69 | 53.21 | 53.21 | 0.24% | 913,914 |
| Sep 30, 2025 | 54.52 | 54.79 | 52.50 | 53.08 | 53.08 | -2.75% | 1,087,698 |
| Sep 29, 2025 | 55.50 | 56.00 | 54.30 | 54.58 | 54.58 | -2.08% | 1,145,479 |
| Sep 26, 2025 | 54.96 | 56.15 | 54.96 | 55.74 | 55.74 | 1.46% | 1,152,638 |