Brighthouse Financial, Inc. (BHF)
NASDAQ: BHF · Real-Time Price · USD
47.09
+0.67 (1.44%)
At close: Aug 22, 2025, 4:00 PM
46.82
-0.27 (-0.58%)
After-hours: Aug 22, 2025, 7:08 PM EDT
Brighthouse Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2025 | 47.03 | 48.34 | 46.70 | 47.48 | 47.48 | 1.47% | 740,067 |
| Aug 5, 2025 | 47.38 | 47.47 | 46.62 | 46.79 | 46.79 | -0.36% | 641,162 |
| Aug 4, 2025 | 46.50 | 47.58 | 46.02 | 46.96 | 46.96 | 1.69% | 727,757 |
| Aug 1, 2025 | 47.00 | 47.38 | 45.10 | 46.18 | 46.18 | -3.49% | 998,869 |
| Jul 31, 2025 | 47.08 | 48.52 | 46.69 | 47.85 | 47.85 | 1.48% | 644,448 |
| Jul 30, 2025 | 48.21 | 48.21 | 46.50 | 47.15 | 47.15 | -2.32% | 901,829 |
| Jul 29, 2025 | 48.69 | 49.28 | 48.18 | 48.27 | 48.27 | -0.86% | 610,940 |
| Jul 28, 2025 | 50.17 | 50.17 | 48.69 | 48.69 | 48.69 | -3.03% | 457,013 |
| Jul 25, 2025 | 49.73 | 50.57 | 49.36 | 50.21 | 50.21 | 1.29% | 1,733,189 |
| Jul 24, 2025 | 49.81 | 50.34 | 48.55 | 49.57 | 49.57 | -1.86% | 1,575,786 |
| Jul 23, 2025 | 50.78 | 51.07 | 50.39 | 50.51 | 50.51 | 0.08% | 636,010 |
| Jul 22, 2025 | 49.67 | 50.70 | 49.62 | 50.47 | 50.47 | 1.44% | 771,637 |
| Jul 21, 2025 | 50.85 | 51.17 | 49.63 | 49.76 | 49.76 | -2.13% | 590,719 |
| Jul 18, 2025 | 51.22 | 51.27 | 49.99 | 50.84 | 50.84 | -0.49% | 738,003 |
| Jul 17, 2025 | 49.76 | 51.26 | 49.70 | 51.09 | 51.09 | 1.63% | 824,741 |
| Jul 16, 2025 | 52.06 | 52.71 | 50.14 | 50.27 | 50.27 | 6.23% | 2,299,805 |
| Jul 15, 2025 | 49.00 | 49.20 | 47.19 | 47.32 | 47.32 | -3.68% | 978,791 |
| Jul 14, 2025 | 48.67 | 49.48 | 48.67 | 49.13 | 49.13 | 0.70% | 681,294 |
| Jul 11, 2025 | 51.50 | 51.63 | 47.95 | 48.79 | 48.79 | -6.41% | 1,597,547 |
| Jul 10, 2025 | 52.08 | 52.59 | 51.74 | 52.13 | 52.13 | 0.23% | 644,097 |
| Jul 9, 2025 | 52.84 | 52.84 | 51.79 | 52.01 | 52.01 | -0.19% | 564,876 |
| Jul 8, 2025 | 51.11 | 52.86 | 50.88 | 52.11 | 52.11 | 2.78% | 823,108 |
| Jul 7, 2025 | 53.02 | 53.37 | 50.61 | 50.70 | 50.70 | -4.95% | 783,118 |
| Jul 3, 2025 | 53.90 | 54.72 | 52.81 | 53.34 | 53.34 | -0.82% | 750,620 |
| Jul 2, 2025 | 53.94 | 54.18 | 52.27 | 53.78 | 53.78 | - | 1,131,366 |
| Jul 1, 2025 | 53.73 | 54.75 | 53.39 | 53.78 | 53.78 | 0.02% | 842,339 |
| Jun 30, 2025 | 54.43 | 54.90 | 53.47 | 53.77 | 53.77 | -1.23% | 815,200 |
| Jun 27, 2025 | 53.84 | 54.83 | 53.76 | 54.44 | 54.44 | 1.11% | 1,047,115 |
| Jun 26, 2025 | 53.10 | 53.99 | 52.61 | 53.84 | 53.84 | 1.76% | 891,952 |
| Jun 25, 2025 | 53.66 | 53.66 | 51.35 | 52.91 | 52.91 | -1.75% | 1,443,620 |
| Jun 24, 2025 | 59.75 | 62.73 | 53.38 | 53.85 | 53.85 | -8.56% | 3,329,527 |
| Jun 23, 2025 | 58.67 | 59.13 | 57.30 | 58.89 | 58.89 | 0.05% | 591,552 |
| Jun 20, 2025 | 59.56 | 60.10 | 58.53 | 58.86 | 58.86 | -0.02% | 1,178,075 |
| Jun 18, 2025 | 57.96 | 59.36 | 57.96 | 58.87 | 58.87 | 1.43% | 722,866 |
| Jun 17, 2025 | 57.72 | 58.61 | 57.51 | 58.04 | 58.04 | -0.75% | 571,597 |
| Jun 16, 2025 | 57.75 | 58.92 | 57.75 | 58.48 | 58.48 | 2.52% | 360,711 |
| Jun 13, 2025 | 56.92 | 57.94 | 56.63 | 57.04 | 57.04 | -1.91% | 437,259 |
| Jun 12, 2025 | 56.33 | 58.24 | 55.78 | 58.15 | 58.15 | 2.05% | 378,391 |