Brighthouse Financial, Inc. (BHF)
NASDAQ: BHF · Real-Time Price · USD
60.76
-1.10 (-1.78%)
Feb 25, 2026, 4:00 PM EST - Market closed
Brighthouse Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 61.94 | 61.94 | 60.69 | 60.76 | 60.76 | -1.78% | 1,610,932 |
| Feb 24, 2026 | 61.84 | 62.01 | 60.13 | 61.86 | 61.86 | -1.09% | 2,288,217 |
| Feb 23, 2026 | 63.68 | 63.68 | 62.54 | 62.54 | 62.54 | -2.17% | 1,129,870 |
| Feb 20, 2026 | 63.67 | 63.95 | 63.42 | 63.93 | 63.93 | 0.39% | 525,891 |
| Feb 19, 2026 | 63.97 | 64.10 | 63.60 | 63.68 | 63.68 | -0.47% | 470,011 |
| Feb 18, 2026 | 63.82 | 64.01 | 63.82 | 63.98 | 63.98 | 0.11% | 252,791 |
| Feb 17, 2026 | 63.94 | 64.24 | 63.79 | 63.91 | 63.91 | 0.11% | 619,126 |
| Feb 13, 2026 | 64.01 | 64.11 | 63.76 | 63.84 | 63.84 | -0.39% | 493,455 |
| Feb 12, 2026 | 64.20 | 64.20 | 63.80 | 64.09 | 64.09 | 0.34% | 953,521 |
| Feb 11, 2026 | 63.90 | 63.95 | 63.79 | 63.87 | 63.87 | 0.08% | 468,615 |
| 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% | 400,805 |
| Feb 6, 2026 | 63.99 | 64.05 | 63.69 | 63.73 | 63.73 | -0.41% | 426,448 |
| Feb 5, 2026 | 63.80 | 64.09 | 63.68 | 63.99 | 63.99 | 0.22% | 711,381 |
| Feb 4, 2026 | 63.80 | 64.03 | 63.71 | 63.85 | 63.85 | 0.27% | 521,641 |
| Feb 3, 2026 | 64.18 | 64.26 | 63.65 | 63.68 | 63.68 | -0.72% | 610,462 |
| Feb 2, 2026 | 64.10 | 64.29 | 64.05 | 64.14 | 64.14 | 0.12% | 509,840 |
| Jan 30, 2026 | 64.20 | 64.30 | 64.00 | 64.06 | 64.06 | -0.22% | 500,123 |
| Jan 29, 2026 | 64.40 | 64.40 | 64.10 | 64.20 | 64.20 | -0.23% | 331,329 |
| Jan 28, 2026 | 64.17 | 64.41 | 64.00 | 64.35 | 64.35 | 0.28% | 421,438 |
| 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% | 629,010 |
| Jan 23, 2026 | 64.30 | 64.45 | 64.09 | 64.11 | 64.11 | -0.37% | 337,151 |
| Jan 22, 2026 | 64.20 | 64.48 | 64.08 | 64.35 | 64.35 | 0.33% | 601,010 |
| Jan 21, 2026 | 64.37 | 64.51 | 63.96 | 64.14 | 64.14 | -0.43% | 497,246 |
| Jan 20, 2026 | 64.01 | 64.43 | 64.00 | 64.42 | 64.42 | 0.59% | 1,502,840 |
| Jan 16, 2026 | 64.26 | 64.50 | 63.92 | 64.04 | 64.04 | -0.08% | 466,506 |
| Jan 15, 2026 | 63.80 | 64.18 | 63.80 | 64.09 | 64.09 | 0.45% | 579,518 |
| Jan 14, 2026 | 64.01 | 64.13 | 63.80 | 63.80 | 63.80 | -0.31% | 951,972 |
| Jan 13, 2026 | 64.43 | 64.49 | 63.85 | 64.00 | 64.00 | -0.57% | 1,243,283 |
| Jan 12, 2026 | 64.55 | 64.69 | 64.31 | 64.37 | 64.37 | -0.51% | 552,205 |
| Jan 9, 2026 | 64.76 | 64.81 | 64.35 | 64.70 | 64.70 | -0.09% | 622,478 |
| Jan 8, 2026 | 64.96 | 65.06 | 64.52 | 64.76 | 64.76 | -0.34% | 702,766 |
| Jan 7, 2026 | 65.05 | 65.36 | 64.89 | 64.98 | 64.98 | -0.11% | 595,552 |
| Jan 6, 2026 | 64.52 | 65.06 | 64.45 | 65.05 | 65.05 | 0.67% | 1,237,218 |
| Jan 5, 2026 | 64.40 | 64.81 | 64.40 | 64.62 | 64.62 | 0.08% | 624,900 |
| Jan 2, 2026 | 64.78 | 64.85 | 64.02 | 64.57 | 64.57 | -0.34% | 1,874,721 |
| Dec 31, 2025 | 64.79 | 64.91 | 64.76 | 64.79 | 64.79 | -0.02% | 420,544 |
| Dec 30, 2025 | 64.99 | 64.99 | 64.75 | 64.80 | 64.80 | -0.15% | 457,939 |
| Dec 29, 2025 | 64.95 | 65.00 | 64.72 | 64.90 | 64.90 | 0.08% | 1,021,193 |
| Dec 26, 2025 | 64.80 | 64.94 | 64.75 | 64.85 | 64.85 | 0.15% | 354,413 |
| 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 |