Brighthouse Financial, Inc. (BHF)
NASDAQ: BHF · Real-Time Price · USD
65.70
+13.90 (26.83%)
At close: Nov 6, 2025, 4:00 PM EST
65.70
0.00 (0.00%)
After-hours: Nov 6, 2025, 4:04 PM EST
Brighthouse Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 65.50 | 66.00 | 65.49 | 65.78 | - | 26.99% | 13,942,415 |
| Nov 5, 2025 | 53.89 | 54.19 | 51.60 | 51.80 | 51.80 | -4.59% | 1,318,826 |
| 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 |
| Oct 14, 2025 | 47.71 | 50.35 | 47.71 | 49.92 | 49.92 | 3.91% | 940,094 |
| Oct 13, 2025 | 47.91 | 48.21 | 47.15 | 48.04 | 48.04 | 1.61% | 770,016 |
| Oct 10, 2025 | 48.31 | 48.99 | 47.23 | 47.28 | 47.28 | -2.13% | 741,496 |
| Oct 9, 2025 | 48.59 | 48.99 | 47.99 | 48.31 | 48.31 | -0.67% | 496,442 |
| Oct 8, 2025 | 49.06 | 49.19 | 47.98 | 48.64 | 48.64 | 0.05% | 724,019 |
| Oct 7, 2025 | 51.52 | 51.52 | 48.56 | 48.61 | 48.61 | -4.76% | 1,096,721 |
| Oct 6, 2025 | 52.86 | 53.31 | 50.90 | 51.04 | 51.04 | -3.84% | 1,022,938 |
| Oct 3, 2025 | 51.89 | 53.14 | 51.47 | 53.08 | 53.08 | 2.29% | 1,103,695 |
| Oct 2, 2025 | 53.10 | 53.31 | 51.75 | 51.89 | 51.89 | -2.47% | 1,086,515 |
| Oct 1, 2025 | 52.69 | 54.00 | 52.69 | 53.21 | 53.21 | 0.24% | 913,914 |
| Sep 30, 2025 | 54.52 | 54.79 | 52.50 | 53.08 | 53.08 | -2.75% | 1,087,698 |
| Sep 29, 2025 | 55.50 | 56.00 | 54.30 | 54.58 | 54.58 | -2.08% | 1,145,479 |
| Sep 26, 2025 | 54.96 | 56.15 | 54.96 | 55.74 | 55.74 | 1.46% | 1,152,638 |
| Sep 25, 2025 | 53.97 | 55.93 | 53.89 | 54.94 | 54.94 | 1.35% | 1,834,976 |
| Sep 24, 2025 | 54.00 | 54.78 | 53.88 | 54.21 | 54.21 | 1.29% | 1,336,189 |
| Sep 23, 2025 | 55.06 | 55.69 | 53.47 | 53.52 | 53.52 | -2.99% | 1,792,114 |
| Sep 22, 2025 | 56.56 | 57.70 | 54.51 | 55.17 | 55.17 | -4.20% | 4,245,194 |
| Sep 19, 2025 | 45.36 | 60.74 | 44.73 | 57.59 | 57.59 | 27.24% | 10,405,088 |
| Sep 18, 2025 | 45.96 | 46.54 | 44.93 | 45.26 | 45.26 | -1.50% | 1,101,220 |
| Sep 17, 2025 | 46.90 | 47.23 | 45.62 | 45.95 | 45.95 | -1.86% | 626,784 |
| Sep 16, 2025 | 47.03 | 47.34 | 46.37 | 46.82 | 46.82 | -0.83% | 740,955 |
| Sep 15, 2025 | 48.82 | 49.04 | 47.18 | 47.21 | 47.21 | -3.63% | 889,899 |
| Sep 12, 2025 | 48.55 | 49.58 | 48.55 | 48.99 | 48.99 | 0.23% | 539,854 |
| Sep 11, 2025 | 48.63 | 49.38 | 48.13 | 48.88 | 48.88 | 0.27% | 984,240 |
| Sep 10, 2025 | 48.23 | 49.28 | 46.63 | 48.75 | 48.75 | -0.12% | 1,968,394 |
| Sep 9, 2025 | 48.58 | 49.61 | 47.44 | 48.81 | 48.81 | 12.52% | 2,328,377 |
| Sep 8, 2025 | 43.30 | 43.69 | 42.07 | 43.38 | 43.38 | 0.05% | 1,066,974 |
| Sep 5, 2025 | 44.25 | 44.80 | 43.25 | 43.36 | 43.36 | -1.97% | 643,378 |
| Sep 4, 2025 | 45.07 | 45.07 | 44.10 | 44.23 | 44.23 | -1.03% | 1,165,031 |
| Sep 3, 2025 | 45.69 | 45.85 | 44.30 | 44.69 | 44.69 | -3.18% | 1,217,327 |
| Sep 2, 2025 | 46.60 | 46.82 | 45.75 | 46.16 | 46.16 | -2.33% | 527,188 |
| Aug 29, 2025 | 46.78 | 47.60 | 46.49 | 47.26 | 47.26 | 1.16% | 473,220 |
| Aug 28, 2025 | 46.84 | 46.99 | 46.37 | 46.72 | 46.72 | -0.36% | 467,061 |