Brighthouse Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	60.23	60.24	59.51	59.59	59.59	-0.55%	818,919
Mar 16, 2026	60.12	60.55	59.92	59.92	59.92	-0.51%	550,273
Mar 13, 2026	60.80	60.80	59.86	60.23	60.23	-0.25%	492,869
Mar 12, 2026	59.67	60.54	59.56	60.38	60.38	0.25%	632,392
Mar 11, 2026	60.34	60.35	59.42	60.23	60.23	-0.07%	910,262
Mar 10, 2026	60.49	60.78	59.76	60.27	60.27	-0.18%	692,729
Mar 9, 2026	59.10	60.59	58.90	60.38	60.38	2.01%	961,929
Mar 6, 2026	59.99	60.05	59.13	59.19	59.19	-2.78%	1,429,354
Mar 5, 2026	60.82	61.01	60.54	60.88	60.88	-0.08%	625,374
Mar 4, 2026	59.78	61.20	59.62	60.93	60.93	1.92%	1,194,088
Mar 3, 2026	59.36	60.11	59.01	59.78	59.78	-0.20%	790,523
Mar 2, 2026	59.50	60.01	59.41	59.90	59.90	-0.13%	890,714
Feb 27, 2026	60.20	60.22	59.45	59.98	59.98	-0.38%	1,023,140
Feb 26, 2026	61.01	61.01	59.96	60.21	60.21	-0.91%	1,469,364
Feb 25, 2026	61.94	61.94	60.69	60.76	60.76	-1.78%	1,610,932
Feb 24, 2026	61.84	62.01	60.13	61.86	61.86	-1.09%	2,288,217
Feb 23, 2026	63.68	63.68	62.54	62.54	62.54	-2.17%	1,129,870
Feb 20, 2026	63.67	63.95	63.42	63.93	63.93	0.39%	525,891
Feb 19, 2026	63.97	64.10	63.60	63.68	63.68	-0.47%	470,011
Feb 18, 2026	63.82	64.01	63.82	63.98	63.98	0.11%	252,791
Feb 17, 2026	63.94	64.24	63.79	63.91	63.91	0.11%	619,126
Feb 13, 2026	64.01	64.11	63.76	63.84	63.84	-0.39%	493,455
Feb 12, 2026	64.20	64.20	63.80	64.09	64.09	0.34%	953,521
Feb 11, 2026	63.90	63.95	63.79	63.87	63.87	0.08%	468,615
Feb 10, 2026	63.70	63.96	63.53	63.82	63.82	0.19%	426,589
Feb 9, 2026	63.72	63.82	63.45	63.70	63.70	-0.05%	400,805
Feb 6, 2026	63.99	64.05	63.69	63.73	63.73	-0.41%	426,448
Feb 5, 2026	63.80	64.09	63.68	63.99	63.99	0.22%	711,381
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