Brighthouse Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	53.83	54.80	51.50	52.23	52.23	0.79%	1,433,378
Apr 22, 2025	49.94	51.86	48.60	51.82	51.82	6.21%	808,410
Apr 21, 2025	50.06	51.05	48.23	48.79	48.79	-3.67%	580,160
Apr 17, 2025	49.92	51.27	49.75	50.65	50.65	1.87%	520,966
Apr 16, 2025	50.09	51.22	49.26	49.72	49.72	-1.86%	543,180
Apr 15, 2025	50.85	52.08	50.47	50.66	50.66	0.32%	743,681
Apr 14, 2025	49.02	50.90	48.57	50.50	50.50	5.60%	875,226
Apr 11, 2025	47.16	47.92	45.39	47.82	47.82	1.12%	980,313
Apr 10, 2025	51.56	52.21	46.70	47.29	47.29	-12.23%	1,039,398
Apr 9, 2025	46.38	54.10	44.29	53.88	53.88	13.84%	2,388,801
Apr 8, 2025	50.00	51.22	46.68	47.33	47.33	-1.05%	1,431,586
Apr 7, 2025	47.38	50.73	45.68	47.83	47.83	-2.51%	1,217,742
Apr 4, 2025	51.26	52.19	48.31	49.06	49.06	-10.78%	1,742,764
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