Brighthouse Financial, Inc. (BHF)

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2025	61.19	61.99	60.81	61.15	61.15	0.01%	502,273
May 19, 2025	60.31	61.21	59.02	61.15	61.15	0.25%	559,114
May 16, 2025	59.51	61.45	59.46	60.99	60.99	2.16%	902,193
May 15, 2025	59.01	59.80	58.99	59.70	59.70	0.59%	670,704
May 14, 2025	59.66	60.18	58.90	59.35	59.35	-0.72%	886,997
May 13, 2025	59.51	60.50	59.51	59.78	59.78	0.59%	1,048,357
May 12, 2025	61.35	62.58	59.38	59.43	59.43	1.17%	794,858
May 9, 2025	56.13	60.10	56.13	58.74	58.74	1.47%	1,326,117
May 8, 2025	58.63	58.90	57.38	57.89	57.89	-0.89%	1,003,560
May 7, 2025	57.81	58.77	57.50	58.41	58.41	1.78%	1,228,149
May 6, 2025	57.19	58.37	57.00	57.39	57.39	-0.36%	1,164,832
May 5, 2025	58.00	58.95	57.50	57.60	57.60	-2.19%	674,084
May 2, 2025	59.52	60.23	58.79	58.89	58.89	1.01%	751,837
May 1, 2025	58.41	59.56	57.99	58.30	58.30	0.14%	654,970
Apr 30, 2025	55.83	58.55	55.16	58.22	58.22	2.79%	1,387,573
Apr 29, 2025	54.17	58.95	53.35	56.64	56.64	4.10%	3,893,855
Apr 28, 2025	54.66	55.34	53.98	54.41	54.41	-0.48%	474,290
Apr 25, 2025	53.72	54.84	53.14	54.67	54.67	1.50%	622,228
Apr 24, 2025	52.25	54.46	51.33	53.86	53.86	3.12%	554,775
Apr 23, 2025	53.83	54.80	51.50	52.23	52.23	0.79%	1,433,378
Apr 22, 2025	49.94	51.86	48.60	51.82	51.82	6.21%	808,410
Apr 21, 2025	50.06	51.05	48.23	48.79	48.79	-3.67%	580,160
Apr 17, 2025	49.92	51.27	49.75	50.65	50.65	1.87%	520,966
Apr 16, 2025	50.09	51.22	49.26	49.72	49.72	-1.86%	543,180
Apr 15, 2025	50.85	52.08	50.47	50.66	50.66	0.32%	743,681
Apr 14, 2025	49.02	50.90	48.57	50.50	50.50	5.60%	875,226

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.