Brighthouse Financial, Inc. (BHF)
NASDAQ: BHF · Real-Time Price · USD
45.14
-3.12 (-6.46%)
Oct 16, 2025, 4:00 PM EDT - Market closed
Brighthouse Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 48.01 | 48.30 | 47.10 | 47.41 | - | -1.76% | 150,879 |
| 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 |
| Sep 25, 2025 | 53.97 | 55.93 | 53.89 | 54.94 | 54.94 | 1.35% | 1,834,976 |
| Sep 24, 2025 | 54.00 | 54.78 | 53.88 | 54.21 | 54.21 | 1.29% | 1,336,189 |
| Sep 23, 2025 | 55.06 | 55.69 | 53.47 | 53.52 | 53.52 | -2.99% | 1,792,114 |
| Sep 22, 2025 | 56.56 | 57.70 | 54.51 | 55.17 | 55.17 | -4.20% | 4,245,194 |
| Sep 19, 2025 | 45.36 | 60.74 | 44.73 | 57.59 | 57.59 | 27.24% | 10,405,088 |
| Sep 18, 2025 | 45.96 | 46.54 | 44.93 | 45.26 | 45.26 | -1.50% | 1,101,220 |
| Sep 17, 2025 | 46.90 | 47.23 | 45.62 | 45.95 | 45.95 | -1.86% | 626,784 |
| Sep 16, 2025 | 47.03 | 47.34 | 46.37 | 46.82 | 46.82 | -0.83% | 740,955 |
| Sep 15, 2025 | 48.82 | 49.04 | 47.18 | 47.21 | 47.21 | -3.63% | 889,899 |
| Sep 12, 2025 | 48.55 | 49.58 | 48.55 | 48.99 | 48.99 | 0.23% | 539,854 |
| Sep 11, 2025 | 48.63 | 49.38 | 48.13 | 48.88 | 48.88 | 0.27% | 984,240 |
| Sep 10, 2025 | 48.23 | 49.28 | 46.63 | 48.75 | 48.75 | -0.12% | 1,968,394 |
| Sep 9, 2025 | 48.58 | 49.61 | 47.44 | 48.81 | 48.81 | 12.52% | 2,328,377 |
| Sep 8, 2025 | 43.30 | 43.69 | 42.07 | 43.38 | 43.38 | 0.05% | 1,066,974 |
| Sep 5, 2025 | 44.25 | 44.80 | 43.25 | 43.36 | 43.36 | -1.97% | 643,378 |
| Sep 4, 2025 | 45.07 | 45.07 | 44.10 | 44.23 | 44.23 | -1.03% | 1,165,031 |
| Sep 3, 2025 | 45.69 | 45.85 | 44.30 | 44.69 | 44.69 | -3.18% | 1,217,327 |
| Sep 2, 2025 | 46.60 | 46.82 | 45.75 | 46.16 | 46.16 | -2.33% | 527,188 |
| Aug 29, 2025 | 46.78 | 47.60 | 46.49 | 47.26 | 47.26 | 1.16% | 473,220 |
| Aug 28, 2025 | 46.84 | 46.99 | 46.37 | 46.72 | 46.72 | -0.36% | 467,061 |
| Aug 27, 2025 | 46.64 | 47.44 | 46.54 | 46.89 | 46.89 | - | 441,958 |
| Aug 26, 2025 | 46.63 | 47.04 | 46.49 | 46.89 | 46.89 | 0.21% | 542,390 |
| Aug 25, 2025 | 46.75 | 47.10 | 46.37 | 46.79 | 46.79 | -0.64% | 619,618 |
| Aug 22, 2025 | 46.69 | 47.91 | 46.65 | 47.09 | 47.09 | 1.44% | 448,181 |
| Aug 21, 2025 | 46.58 | 46.74 | 46.10 | 46.42 | 46.42 | -0.58% | 434,071 |
| Aug 20, 2025 | 46.07 | 46.93 | 45.95 | 46.69 | 46.69 | 1.21% | 744,879 |
| Aug 19, 2025 | 45.59 | 46.76 | 45.44 | 46.13 | 46.13 | 1.18% | 630,012 |
| Aug 18, 2025 | 45.40 | 45.75 | 45.00 | 45.59 | 45.59 | -0.20% | 554,269 |
| Aug 15, 2025 | 47.00 | 47.00 | 45.33 | 45.68 | 45.68 | -2.14% | 600,136 |
| Aug 14, 2025 | 46.52 | 46.85 | 45.97 | 46.68 | 46.68 | -0.68% | 528,842 |
| Aug 13, 2025 | 46.25 | 47.01 | 46.25 | 47.00 | 47.00 | 1.86% | 652,930 |
| Aug 12, 2025 | 45.46 | 46.41 | 45.42 | 46.14 | 46.14 | 2.10% | 464,030 |
| Aug 11, 2025 | 44.97 | 45.51 | 44.76 | 45.19 | 45.19 | 1.50% | 615,888 |
| Aug 8, 2025 | 43.88 | 45.63 | 43.16 | 44.52 | 44.52 | -3.36% | 1,257,147 |
| Aug 7, 2025 | 47.42 | 47.89 | 45.77 | 46.07 | 46.07 | -2.97% | 1,019,382 |