Brighthouse Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	64.62	64.79	64.62	64.75	64.75	0.31%	236,882
Dec 23, 2025	64.86	65.00	64.48	64.55	64.55	-0.48%	745,922
Dec 22, 2025	64.98	65.07	64.85	64.86	64.86	-0.08%	847,660
Dec 19, 2025	65.17	65.23	64.41	64.91	64.91	-0.11%	1,324,796
Dec 18, 2025	65.19	65.20	64.94	64.98	64.98	-0.26%	962,472
Dec 17, 2025	65.32	65.40	65.03	65.15	65.15	-0.20%	800,819
Dec 16, 2025	65.39	65.42	65.28	65.28	65.28	-0.11%	624,404
Dec 15, 2025	65.43	65.51	65.29	65.35	65.35	-0.08%	729,726
Dec 12, 2025	65.42	65.50	65.37	65.40	65.40	-	714,042
Dec 11, 2025	65.46	65.54	65.28	65.40	65.40	-0.15%	776,511
Dec 10, 2025	65.42	65.51	65.38	65.50	65.50	0.12%	782,227
Dec 9, 2025	65.43	65.51	65.41	65.42	65.42	0.18%	653,315
Dec 8, 2025	65.43	65.45	65.18	65.30	65.30	-0.08%	611,342
Dec 5, 2025	65.54	65.59	65.29	65.35	65.35	-0.26%	1,329,032
Dec 4, 2025	65.51	65.60	65.45	65.52	65.52	-0.11%	639,551
Dec 3, 2025	65.54	65.61	65.32	65.59	65.59	0.08%	699,379
Dec 2, 2025	65.63	65.63	65.38	65.54	65.54	-0.06%	1,035,405
Dec 1, 2025	65.49	65.64	65.41	65.58	65.58	0.05%	814,771
Nov 28, 2025	65.50	65.65	65.41	65.55	65.55	0.21%	313,137
Nov 26, 2025	65.67	65.68	65.00	65.41	65.41	-0.26%	1,326,868
Nov 25, 2025	65.67	65.72	65.52	65.58	65.58	0.09%	1,000,198
Nov 24, 2025	65.58	65.67	65.45	65.52	65.52	-0.08%	1,238,261
Nov 21, 2025	65.55	65.72	65.42	65.57	65.57	0.06%	984,891
Nov 20, 2025	65.74	65.75	65.14	65.53	65.53	-0.21%	1,489,119
Nov 19, 2025	65.76	65.90	65.56	65.67	65.67	-0.17%	1,148,207
Nov 18, 2025	65.62	65.92	65.53	65.78	65.78	0.24%	1,355,217
Nov 17, 2025	65.81	65.86	65.51	65.62	65.62	-0.24%	1,562,312
Nov 14, 2025	65.72	65.89	65.60	65.78	65.78	-0.02%	1,700,756
Nov 13, 2025	65.89	65.94	65.60	65.79	65.79	-0.05%	1,990,324
Nov 12, 2025	65.85	65.97	65.78	65.82	65.82	-0.02%	1,753,936
Nov 11, 2025	65.95	66.11	65.79	65.83	65.83	-0.12%	2,078,166
Nov 10, 2025	65.98	66.33	65.84	65.91	65.91	-0.15%	1,882,460
Nov 7, 2025	65.70	66.09	65.57	66.01	66.01	0.47%	4,323,919
Nov 6, 2025	65.60	66.00	65.46	65.70	65.70	26.83%	13,991,633
Nov 5, 2025	53.89	54.19	51.60	51.80	51.80	-4.59%	1,341,880
Nov 4, 2025	52.95	55.28	52.16	54.29	54.29	1.33%	1,741,625
Nov 3, 2025	54.79	54.79	51.08	53.58	53.58	-6.12%	2,379,160
Oct 31, 2025	56.25	58.58	54.01	57.07	57.07	24.91%	4,282,519
Oct 30, 2025	45.94	46.73	45.67	45.69	45.69	-1.30%	380,361
Oct 29, 2025	46.00	46.90	45.73	46.29	46.29	0.17%	456,879
Oct 28, 2025	46.93	46.93	45.87	46.21	46.21	-1.28%	401,471
Oct 27, 2025	46.69	47.26	46.64	46.81	46.81	0.36%	653,750
Oct 24, 2025	47.24	47.29	46.28	46.64	46.64	-0.79%	511,476
Oct 23, 2025	46.51	47.15	46.03	47.01	47.01	0.94%	578,802
Oct 22, 2025	46.85	47.27	45.93	46.57	46.57	-1.13%	751,567
Oct 21, 2025	46.60	48.08	46.43	47.10	47.10	1.03%	762,030
Oct 20, 2025	46.51	47.10	45.95	46.62	46.62	0.17%	740,504
Oct 17, 2025	45.01	47.13	44.51	46.54	46.54	3.10%	2,389,331
Oct 16, 2025	48.01	49.97	45.09	45.14	45.14	-6.46%	4,662,134
Oct 15, 2025	50.20	50.53	47.77	48.26	48.26	-3.33%	705,563