Brighthouse Financial, Inc. (BHF)
NASDAQ: BHF · Real-Time Price · USD
54.99
-4.79 (-8.01%)
At close: Apr 3, 2025, 4:00 PM
54.88
-0.11 (-0.20%)
After-hours: Apr 3, 2025, 6:45 PM EDT
Brighthouse Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2025 | 59.25 | 60.28 | 58.82 | 59.20 | 59.20 | -0.24% | 590,883 |
| Mar 24, 2025 | 59.07 | 59.99 | 58.64 | 59.34 | 59.34 | 2.35% | 570,387 |
| Mar 21, 2025 | 57.15 | 58.61 | 57.15 | 57.98 | 57.98 | - | 865,807 |
| Mar 20, 2025 | 57.45 | 58.80 | 57.45 | 57.98 | 57.98 | -0.17% | 317,299 |
| Mar 19, 2025 | 57.58 | 58.98 | 57.26 | 58.08 | 58.08 | 1.68% | 632,359 |
| Mar 18, 2025 | 57.20 | 58.74 | 56.98 | 57.12 | 57.12 | 0.30% | 809,682 |
| Mar 17, 2025 | 55.27 | 57.07 | 55.27 | 56.95 | 56.95 | 2.43% | 537,808 |
| Mar 14, 2025 | 54.22 | 55.70 | 53.50 | 55.60 | 55.60 | 4.32% | 336,492 |
| Mar 13, 2025 | 54.49 | 54.94 | 53.13 | 53.30 | 53.30 | -1.75% | 580,065 |
| Mar 12, 2025 | 54.28 | 54.84 | 52.85 | 54.25 | 54.25 | 1.71% | 796,150 |
| Mar 11, 2025 | 50.68 | 53.64 | 50.32 | 53.34 | 53.34 | 5.67% | 1,134,280 |
| Mar 10, 2025 | 53.45 | 54.43 | 49.82 | 50.48 | 50.48 | -6.88% | 902,625 |
| Mar 7, 2025 | 54.64 | 55.60 | 53.25 | 54.21 | 54.21 | -1.27% | 795,502 |
| Mar 6, 2025 | 55.67 | 56.07 | 54.20 | 54.91 | 54.91 | -2.56% | 798,680 |
| Mar 5, 2025 | 54.94 | 57.00 | 54.36 | 56.35 | 56.35 | 2.53% | 1,351,720 |
| Mar 4, 2025 | 57.12 | 57.13 | 53.77 | 54.96 | 54.96 | -5.37% | 1,231,394 |
| Mar 3, 2025 | 59.33 | 60.50 | 57.82 | 58.08 | 58.08 | -2.07% | 762,479 |
| Feb 28, 2025 | 59.28 | 59.72 | 58.02 | 59.31 | 59.31 | 1.04% | 1,421,481 |
| Feb 27, 2025 | 58.98 | 59.61 | 58.57 | 58.70 | 58.70 | 0.69% | 913,561 |
| Feb 26, 2025 | 59.12 | 60.25 | 58.00 | 58.30 | 58.30 | -1.34% | 609,498 |
| Feb 25, 2025 | 59.55 | 60.05 | 58.35 | 59.09 | 59.09 | -0.59% | 640,830 |
| Feb 24, 2025 | 60.23 | 60.50 | 58.84 | 59.44 | 59.44 | -0.02% | 1,045,610 |
| Feb 21, 2025 | 62.25 | 62.65 | 59.25 | 59.45 | 59.45 | -3.91% | 632,609 |
| Feb 20, 2025 | 62.58 | 62.89 | 61.19 | 61.87 | 61.87 | -1.75% | 637,363 |
| Feb 19, 2025 | 63.54 | 64.12 | 62.42 | 62.97 | 62.97 | 0.25% | 830,024 |
| Feb 18, 2025 | 62.25 | 63.28 | 61.64 | 62.81 | 62.81 | 1.08% | 1,209,895 |
| Feb 14, 2025 | 58.83 | 62.57 | 58.83 | 62.14 | 62.14 | 5.79% | 1,262,147 |
| Feb 13, 2025 | 58.43 | 59.20 | 57.80 | 58.74 | 58.74 | 0.43% | 841,300 |
| Feb 12, 2025 | 58.95 | 59.59 | 57.24 | 58.49 | 58.49 | - | 1,391,626 |
| Feb 11, 2025 | 59.03 | 59.37 | 58.48 | 58.49 | 58.49 | -0.83% | 843,438 |
| Feb 10, 2025 | 60.09 | 60.41 | 58.90 | 58.98 | 58.98 | -1.63% | 591,654 |
| Feb 7, 2025 | 59.69 | 60.30 | 59.04 | 59.96 | 59.96 | 0.96% | 566,349 |
| Feb 6, 2025 | 60.26 | 60.26 | 58.45 | 59.39 | 59.39 | -0.18% | 880,725 |
| Feb 5, 2025 | 60.16 | 60.43 | 59.38 | 59.50 | 59.50 | -0.77% | 935,390 |
| Feb 4, 2025 | 59.88 | 60.91 | 59.50 | 59.96 | 59.96 | -0.03% | 927,761 |
| Feb 3, 2025 | 59.20 | 61.26 | 58.95 | 59.98 | 59.98 | -2.80% | 1,096,412 |
| Jan 31, 2025 | 61.00 | 63.41 | 60.78 | 61.71 | 61.71 | 0.73% | 1,428,309 |
| Jan 30, 2025 | 62.40 | 62.95 | 61.03 | 61.26 | 61.26 | -1.19% | 1,137,126 |
| Jan 29, 2025 | 61.03 | 63.33 | 60.30 | 62.00 | 62.00 | 6.29% | 2,287,970 |
| Jan 28, 2025 | 50.92 | 64.00 | 50.92 | 58.33 | 58.33 | 14.17% | 3,111,701 |
| Jan 27, 2025 | 50.69 | 51.30 | 50.61 | 51.09 | 51.09 | 0.81% | 287,596 |
| Jan 24, 2025 | 50.53 | 51.07 | 49.40 | 50.68 | 50.68 | -0.28% | 254,654 |
| Jan 23, 2025 | 50.07 | 51.03 | 49.78 | 50.82 | 50.82 | 1.34% | 360,440 |