Brighthouse Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 4, 2024	45.14	46.08	44.99	45.49	45.49	0.78%	313,913
Sep 3, 2024	45.35	45.90	44.76	45.14	45.14	-1.66%	330,027
Aug 30, 2024	45.74	46.11	45.53	45.90	45.90	0.44%	371,516
Aug 29, 2024	46.16	46.16	45.29	45.70	45.70	0.31%	219,221
Aug 28, 2024	45.12	45.80	45.09	45.56	45.56	0.44%	302,268
Aug 27, 2024	45.35	45.70	44.93	45.36	45.36	-0.31%	261,102
Aug 26, 2024	45.62	46.25	45.35	45.50	45.50	0.29%	324,170
Aug 23, 2024	44.71	45.72	44.67	45.37	45.37	2.44%	301,757
Aug 22, 2024	43.67	44.43	43.60	44.29	44.29	1.14%	319,903
Aug 21, 2024	43.73	43.82	42.99	43.79	43.79	0.67%	341,788
Aug 20, 2024	43.39	43.78	43.25	43.50	43.50	-0.05%	294,760
Aug 19, 2024	43.33	43.84	42.92	43.52	43.52	0.14%	402,291
Aug 16, 2024	42.17	43.48	42.17	43.46	43.46	3.06%	333,501
Aug 15, 2024	41.89	42.68	41.44	42.17	42.17	2.01%	364,621
Aug 14, 2024	41.58	41.76	41.30	41.34	41.34	-0.43%	362,222
Aug 13, 2024	41.07	41.53	40.82	41.52	41.52	1.81%	382,455
Aug 12, 2024	41.35	42.45	40.75	40.78	40.78	-2.81%	568,155
Aug 9, 2024	42.42	42.46	41.46	41.96	41.96	-0.47%	588,556
Aug 8, 2024	41.63	44.00	41.53	42.16	42.16	-4.98%	951,304
Aug 7, 2024	44.66	45.12	44.00	44.37	44.37	0.93%	475,877
Aug 6, 2024	43.78	44.73	43.45	43.96	43.96	1.17%	415,964
Aug 5, 2024	45.00	45.00	42.44	43.45	43.45	-5.38%	686,387
Aug 2, 2024	48.01	48.04	45.53	45.92	45.92	-5.98%	448,990
Aug 1, 2024	50.02	50.65	48.18	48.84	48.84	-2.07%	497,393
Jul 31, 2024	50.52	51.10	49.84	49.87	49.87	-1.56%	462,032
Jul 30, 2024	49.36	50.92	49.36	50.66	50.66	3.22%	726,592
Jul 29, 2024	49.23	49.94	49.01	49.08	49.08	-0.04%	298,162
Jul 26, 2024	48.62	49.28	48.62	49.10	49.10	1.85%	326,317
Jul 25, 2024	47.77	49.18	47.77	48.21	48.21	1.15%	379,818
Jul 24, 2024	48.52	49.16	47.64	47.66	47.66	-2.06%	298,436
Jul 23, 2024	47.91	48.67	47.77	48.66	48.66	1.04%	350,426
Jul 22, 2024	47.95	48.25	47.39	48.16	48.16	1.01%	269,566
Jul 19, 2024	48.20	48.66	47.57	47.68	47.68	-1.39%	412,064
Jul 18, 2024	48.88	49.64	48.26	48.35	48.35	-0.78%	356,335
Jul 17, 2024	49.37	50.07	48.68	48.73	48.73	-1.60%	629,163
Jul 16, 2024	49.13	49.83	49.07	49.52	49.52	1.54%	451,043
Jul 15, 2024	48.23	49.28	48.18	48.77	48.77	1.56%	407,637
Jul 12, 2024	47.60	48.33	47.57	48.02	48.02	0.86%	414,250
Jul 11, 2024	46.75	47.64	46.74	47.61	47.61	2.45%	466,779
Jul 10, 2024	45.37	46.56	44.87	46.47	46.47	6.27%	810,992
Jul 9, 2024	43.36	44.52	43.24	43.73	43.73	0.85%	350,571
Jul 8, 2024	43.14	44.11	43.14	43.36	43.36	0.88%	550,333
Jul 5, 2024	43.87	43.94	42.81	42.98	42.98	-2.21%	298,692
Jul 3, 2024	44.01	44.62	43.72	43.95	43.95	0.16%	213,064
Jul 2, 2024	43.40	43.88	43.20	43.88	43.88	1.18%	488,199