Brighthouse Financial, Inc. (BHF)

Brighthouse Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	60.15	60.28	59.62	60.24	60.24	0.15%	336,084
Apr 6, 2026	59.69	60.19	59.06	60.15	60.15	0.62%	514,925
Apr 2, 2026	59.50	59.79	59.11	59.78	59.78	0.25%	470,550
Apr 1, 2026	60.18	60.32	59.52	59.63	59.63	-0.42%	767,247
Mar 31, 2026	60.11	60.32	59.78	59.88	59.88	-0.07%	650,902
Mar 30, 2026	60.00	60.25	59.69	59.92	59.92	-0.10%	416,742
Mar 27, 2026	60.45	60.45	59.76	59.98	59.98	-0.81%	504,235
Mar 26, 2026	60.40	60.74	60.26	60.47	60.47	-0.12%	575,761
Mar 25, 2026	60.00	60.55	59.99	60.54	60.54	0.46%	448,718
Mar 24, 2026	60.04	60.36	59.78	60.26	60.26	0.18%	776,825
Mar 23, 2026	60.22	60.39	59.54	60.15	60.15	1.35%	401,223
Mar 20, 2026	59.50	59.70	59.05	59.35	59.35	-0.35%	882,322
Mar 19, 2026	59.42	60.04	59.25	59.56	59.56	0.27%	440,841
Mar 18, 2026	59.50	59.66	59.25	59.40	59.40	-0.32%	689,041
Mar 17, 2026	60.23	60.24	59.51	59.59	59.59	-0.55%	818,924
Mar 16, 2026	60.12	60.55	59.92	59.92	59.92	-0.51%	648,266
Mar 13, 2026	60.80	60.80	59.86	60.23	60.23	-0.25%	492,871
Mar 12, 2026	59.67	60.54	59.56	60.38	60.38	0.25%	632,396
Mar 11, 2026	60.34	60.35	59.42	60.23	60.23	-0.07%	910,332
Mar 10, 2026	60.49	60.78	59.76	60.27	60.27	-0.18%	832,677
Mar 9, 2026	59.10	60.59	58.90	60.38	60.38	2.01%	962,004
Mar 6, 2026	59.99	60.05	59.13	59.19	59.19	-2.78%	1,429,394
Mar 5, 2026	60.82	61.01	60.54	60.88	60.88	-0.08%	628,363
Mar 4, 2026	59.78	61.20	59.62	60.93	60.93	1.92%	1,195,310
Mar 3, 2026	59.36	60.11	59.01	59.78	59.78	-0.20%	813,251
Mar 2, 2026	59.50	60.01	59.41	59.90	59.90	-0.13%	892,843
Feb 27, 2026	60.20	60.22	59.45	59.98	59.98	-0.38%	1,041,384
Feb 26, 2026	61.01	61.01	59.96	60.21	60.21	-0.91%	1,476,969
Feb 25, 2026	61.94	61.94	60.69	60.76	60.76	-1.78%	1,614,790
Feb 24, 2026	61.84	62.01	60.13	61.86	61.86	-1.09%	2,288,225
Feb 23, 2026	63.68	63.68	62.54	62.54	62.54	-2.17%	1,129,904
Feb 20, 2026	63.67	63.95	63.42	63.93	63.93	0.39%	528,060
Feb 19, 2026	63.97	64.10	63.60	63.68	63.68	-0.47%	473,090
Feb 18, 2026	63.82	64.01	63.82	63.98	63.98	0.11%	252,797
Feb 17, 2026	63.94	64.24	63.79	63.91	63.91	0.11%	650,818
Feb 13, 2026	64.01	64.11	63.76	63.84	63.84	-0.39%	493,456
Feb 12, 2026	64.20	64.20	63.80	64.09	64.09	0.34%	954,630
Feb 11, 2026	63.90	63.95	63.79	63.87	63.87	0.08%	623,019
Feb 10, 2026	63.70	63.96	63.53	63.82	63.82	0.19%	426,589
Feb 9, 2026	63.72	63.82	63.45	63.70	63.70	-0.05%	420,790
Feb 6, 2026	63.99	64.05	63.69	63.73	63.73	-0.41%	426,450
Feb 5, 2026	63.80	64.09	63.68	63.99	63.99	0.22%	803,699
Feb 4, 2026	63.80	64.03	63.71	63.85	63.85	0.27%	524,938
Feb 3, 2026	64.18	64.26	63.65	63.68	63.68	-0.72%	610,822
Feb 2, 2026	64.10	64.29	64.05	64.14	64.14	0.12%	622,110
Jan 30, 2026	64.20	64.30	64.00	64.06	64.06	-0.22%	500,509
Jan 29, 2026	64.40	64.40	64.10	64.20	64.20	-0.23%	337,131
Jan 28, 2026	64.17	64.41	64.00	64.35	64.35	0.28%	451,827
Jan 27, 2026	64.38	64.39	64.10	64.17	64.17	-0.23%	238,145
Jan 26, 2026	64.24	64.38	64.15	64.32	64.32	0.33%	785,661

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.