Brighthouse Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 22, 2025	51.30	51.46	50.15	50.15	50.15	-2.60%	245,026
Jan 21, 2025	50.70	51.61	50.65	51.49	51.49	1.84%	396,015
Jan 17, 2025	50.57	50.84	50.30	50.56	50.56	0.90%	257,572
Jan 16, 2025	49.39	50.25	49.31	50.11	50.11	1.13%	320,236
Jan 15, 2025	49.10	49.80	48.56	49.55	49.55	3.70%	329,619
Jan 14, 2025	46.59	47.83	45.99	47.78	47.78	2.89%	364,707
Jan 13, 2025	45.42	46.57	45.42	46.44	46.44	1.53%	269,761
Jan 10, 2025	46.88	46.90	45.62	45.74	45.74	-4.21%	259,026
Jan 8, 2025	47.93	47.93	46.95	47.75	47.75	-1.02%	216,509
Jan 7, 2025	48.07	48.93	47.68	48.24	48.24	0.42%	308,797
Jan 6, 2025	48.11	49.25	47.98	48.04	48.04	-0.10%	298,284
Jan 3, 2025	48.32	48.54	47.84	48.09	48.09	0.21%	333,188
Jan 2, 2025	48.26	48.74	47.75	47.99	47.99	-0.10%	233,312
Dec 31, 2024	48.13	48.90	47.84	48.04	48.04	0.15%	286,487
Dec 30, 2024	47.63	48.49	47.04	47.97	47.97	-0.52%	321,540
Dec 27, 2024	48.28	49.16	47.72	48.22	48.22	-1.19%	174,401
Dec 26, 2024	48.22	48.89	48.15	48.80	48.80	0.31%	164,346
Dec 24, 2024	48.20	48.75	48.00	48.65	48.65	1.21%	129,957
Dec 23, 2024	47.69	48.16	47.32	48.07	48.07	0.17%	292,558
Dec 20, 2024	46.43	48.14	46.43	47.99	47.99	2.92%	912,021
Dec 19, 2024	46.28	47.16	46.28	46.63	46.63	1.44%	331,879
Dec 18, 2024	48.98	49.11	45.93	45.97	45.97	-6.11%	358,348
Dec 17, 2024	49.43	49.50	48.78	48.96	48.96	-1.45%	371,030
Dec 16, 2024	48.66	49.74	48.52	49.68	49.68	1.85%	310,119
Dec 13, 2024	48.96	49.31	48.60	48.78	48.78	-0.37%	281,547
Dec 12, 2024	48.74	49.36	48.74	48.96	48.96	0.91%	302,975
Dec 11, 2024	48.50	48.61	47.66	48.52	48.52	0.14%	386,027
Dec 10, 2024	49.83	49.92	47.79	48.45	48.45	-3.29%	387,327
Dec 9, 2024	51.54	51.54	50.00	50.10	50.10	-1.84%	329,715
Dec 6, 2024	51.36	51.51	50.46	51.04	51.04	-0.35%	242,689
Dec 5, 2024	51.17	51.63	51.08	51.22	51.22	0.73%	334,162
Dec 4, 2024	50.74	51.01	50.18	50.85	50.85	0.10%	335,933
Dec 3, 2024	52.31	52.65	50.47	50.80	50.80	-3.02%	546,498
Dec 2, 2024	52.21	52.83	51.50	52.38	52.38	0.21%	373,741
Nov 29, 2024	52.83	53.04	52.20	52.27	52.27	-0.11%	151,237
Nov 27, 2024	52.50	53.24	51.98	52.33	52.33	-0.17%	212,793
Nov 26, 2024	52.39	52.73	51.71	52.42	52.42	-0.76%	286,484
Nov 25, 2024	52.16	53.50	52.16	52.82	52.82	2.09%	506,433
Nov 22, 2024	50.29	51.84	49.87	51.74	51.74	2.56%	271,505
Nov 21, 2024	50.30	50.87	49.90	50.45	50.45	0.90%	314,568
Nov 20, 2024	50.11	50.45	49.28	50.00	50.00	-0.22%	321,079
Nov 19, 2024	49.86	50.59	49.54	50.11	50.11	-1.86%	324,831
Nov 18, 2024	51.00	51.36	50.47	51.06	51.06	0.18%	383,147
Nov 15, 2024	51.16	51.56	50.57	50.97	50.97	-0.23%	560,780
Nov 14, 2024	51.75	52.00	50.54	51.09	51.09	-0.49%	359,985
Nov 13, 2024	52.68	52.91	51.25	51.34	51.34	-2.17%	403,276
Nov 12, 2024	52.19	52.98	51.74	52.48	52.48	0.46%	385,991
Nov 11, 2024	51.00	52.60	50.97	52.24	52.24	3.43%	596,001
Nov 8, 2024	52.90	53.24	50.48	50.51	50.51	-1.14%	626,139
Nov 7, 2024	52.36	52.69	50.90	51.09	51.09	-3.44%	533,703
Nov 6, 2024	51.10	52.94	50.50	52.91	52.91	11.84%	803,301
Nov 5, 2024	47.29	47.76	46.99	47.31	47.31	-0.32%	355,386
Nov 4, 2024	47.69	48.10	46.92	47.46	47.46	-0.59%	408,260
Nov 1, 2024	47.30	48.34	47.30	47.74	47.74	0.93%	415,799
Oct 31, 2024	48.40	48.73	47.30	47.30	47.30	-2.85%	292,550
Oct 30, 2024	48.22	49.42	48.22	48.69	48.69	0.97%	372,658
Oct 29, 2024	48.67	49.42	48.21	48.22	48.22	-1.15%	385,301
Oct 28, 2024	47.72	48.93	47.72	48.78	48.78	2.89%	338,959
Oct 25, 2024	49.07	49.35	47.16	47.41	47.41	-3.09%	464,903
Oct 24, 2024	48.65	48.93	48.31	48.92	48.92	0.76%	283,948
Oct 23, 2024	48.37	48.74	48.14	48.55	48.55	0.37%	393,486
Oct 22, 2024	48.34	48.57	47.61	48.37	48.37	-0.29%	355,930
Oct 21, 2024	49.10	49.36	48.39	48.51	48.51	-1.30%	540,967
Oct 18, 2024	48.79	49.26	48.48	49.15	49.15	0.49%	488,344
Oct 17, 2024	48.46	49.06	47.97	48.91	48.91	1.64%	416,143
Oct 16, 2024	47.39	48.29	47.26	48.12	48.12	1.63%	451,075
Oct 15, 2024	46.86	47.86	46.41	47.35	47.35	1.65%	489,185
Oct 14, 2024	46.08	46.67	46.03	46.58	46.58	0.91%	242,523
Oct 11, 2024	45.27	46.20	45.27	46.16	46.16	2.03%	273,602
Oct 10, 2024	45.36	45.72	45.01	45.24	45.24	0.15%	263,697
Oct 9, 2024	44.65	45.58	44.61	45.17	45.17	0.85%	279,767
Oct 8, 2024	44.53	44.95	44.15	44.79	44.79	0.58%	254,474
Oct 7, 2024	45.55	45.71	44.29	44.53	44.53	-2.54%	294,830
Oct 4, 2024	44.84	45.79	44.84	45.69	45.69	3.98%	386,903
Oct 3, 2024	44.09	44.09	43.45	43.94	43.94	-0.70%	255,453
Oct 2, 2024	43.89	44.89	43.78	44.25	44.25	0.68%	345,204
Oct 1, 2024	45.00	45.00	43.56	43.95	43.95	-2.40%	278,814
Sep 30, 2024	44.26	45.11	44.06	45.03	45.03	0.90%	344,762
Sep 27, 2024	44.58	45.11	44.10	44.63	44.63	0.77%	251,772
Sep 26, 2024	44.04	44.68	44.04	44.29	44.29	1.33%	275,248
Sep 25, 2024	43.64	43.84	43.26	43.71	43.71	0.46%	261,380
Sep 24, 2024	44.16	44.91	43.42	43.51	43.51	-1.34%	376,397
Sep 23, 2024	44.32	44.74	44.03	44.10	44.10	0.09%	351,447
Sep 20, 2024	44.02	44.28	43.69	44.06	44.06	-0.68%	939,350
Sep 19, 2024	44.10	44.67	43.79	44.36	44.36	2.66%	363,194
Sep 18, 2024	43.17	44.05	42.91	43.21	43.21	-0.05%	297,097
Sep 17, 2024	42.79	43.74	42.79	43.23	43.23	1.15%	264,309
Sep 16, 2024	42.97	43.10	42.56	42.74	42.74	0.09%	265,564
Sep 13, 2024	42.80	42.97	42.53	42.70	42.70	0.97%	305,549
Sep 12, 2024	41.38	42.59	40.85	42.29	42.29	2.77%	391,629
Sep 11, 2024	41.19	41.20	40.00	41.15	41.15	-0.84%	527,896
Sep 10, 2024	41.84	41.84	40.93	41.50	41.50	-0.86%	383,425
Sep 9, 2024	42.69	42.72	41.44	41.86	41.86	-0.95%	380,330
Sep 6, 2024	44.46	44.79	42.21	42.26	42.26	-4.73%	411,594
Sep 5, 2024	45.76	45.76	44.25	44.36	44.36	-2.48%	252,093