Brighthouse Financial, Inc. (BHF)
NASDAQ: BHF · Real-Time Price · USD
46.20
-1.65 (-3.45%)
At close: Aug 1, 2025, 4:00 PM
46.18
-0.02 (-0.04%)
After-hours: Aug 1, 2025, 4:20 PM EDT
Brighthouse Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2025 | 57.62 | 58.55 | 56.85 | 56.98 | 56.98 | -1.20% | 464,986 |
| Jun 10, 2025 | 58.82 | 58.97 | 57.34 | 57.67 | 57.67 | -2.07% | 455,590 |
| Jun 9, 2025 | 59.66 | 59.66 | 58.48 | 58.89 | 58.89 | -0.71% | 475,982 |
| Jun 6, 2025 | 59.41 | 59.85 | 58.69 | 59.31 | 59.31 | 2.12% | 363,528 |
| Jun 5, 2025 | 58.02 | 58.45 | 57.31 | 58.08 | 58.08 | - | 458,824 |
| Jun 4, 2025 | 59.20 | 59.53 | 57.96 | 58.08 | 58.08 | -1.76% | 499,330 |
| Jun 3, 2025 | 59.12 | 59.97 | 58.00 | 59.12 | 59.12 | -0.02% | 483,433 |
| Jun 2, 2025 | 59.51 | 60.11 | 57.74 | 59.13 | 59.13 | -1.14% | 815,506 |
| May 30, 2025 | 58.95 | 60.10 | 58.79 | 59.81 | 59.81 | 1.20% | 1,224,351 |
| May 29, 2025 | 59.66 | 59.66 | 58.18 | 59.10 | 59.10 | 0.25% | 656,000 |
| May 28, 2025 | 60.75 | 60.94 | 58.78 | 58.95 | 58.95 | -3.03% | 582,091 |
| May 27, 2025 | 58.85 | 60.88 | 58.08 | 60.79 | 60.79 | 4.97% | 703,216 |
| May 23, 2025 | 57.28 | 58.83 | 57.22 | 57.91 | 57.91 | -1.46% | 780,144 |
| May 22, 2025 | 58.36 | 59.21 | 57.95 | 58.77 | 58.77 | 0.75% | 680,517 |
| May 21, 2025 | 61.21 | 61.21 | 58.14 | 58.33 | 58.33 | -4.61% | 794,119 |