Brighthouse Financial, Inc. (BHF)
NASDAQ: BHF · Real-Time Price · USD
47.99
+1.36 (2.92%)
At close: Dec 20, 2024, 4:00 PM
47.81
-0.18 (-0.38%)
After-hours: Dec 20, 2024, 4:02 PM EST
Brighthouse Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |