Brighthouse Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	63.37	63.52	63.06	63.29	-	0.22%	68,980
Jun 26, 2026	62.51	63.23	62.49	63.15	63.15	0.69%	564,678
Jun 25, 2026	63.05	63.47	62.64	62.72	62.72	-0.59%	336,751
Jun 24, 2026	63.55	63.59	62.94	63.09	63.09	-0.66%	301,959
Jun 23, 2026	63.41	63.56	63.08	63.51	63.51	0.73%	573,522
Jun 22, 2026	63.26	63.47	62.93	63.05	63.05	-0.32%	551,274
Jun 18, 2026	63.22	63.39	62.81	63.25	63.25	0.05%	938,723
Jun 17, 2026	63.09	63.48	62.94	63.22	63.22	-0.25%	722,169
Jun 16, 2026	62.70	63.54	62.70	63.38	63.38	0.72%	325,402
Jun 15, 2026	63.15	63.22	62.75	62.93	62.93	-0.16%	427,848
Jun 12, 2026	63.38	63.51	63.00	63.03	63.03	-0.33%	441,840
Jun 11, 2026	63.09	63.32	62.33	63.24	63.24	0.24%	382,533
Jun 10, 2026	62.97	63.41	62.82	63.09	63.09	0.49%	590,919
Jun 9, 2026	62.56	62.92	62.50	62.78	62.78	0.38%	358,198
Jun 8, 2026	62.52	62.61	62.25	62.54	62.54	-0.18%	539,296
Jun 5, 2026	62.65	62.92	62.38	62.65	62.65	0.47%	350,173
Jun 4, 2026	62.43	62.64	62.17	62.36	62.36	-0.06%	640,676
Jun 3, 2026	62.19	62.72	62.00	62.40	62.40	0.26%	514,784
Jun 2, 2026	62.48	62.48	62.14	62.24	62.24	-0.67%	818,529
Jun 1, 2026	62.35	62.77	62.28	62.66	62.66	0.18%	461,225
May 29, 2026	62.68	62.90	62.36	62.55	62.55	-0.38%	617,768
May 28, 2026	62.44	62.88	62.43	62.79	62.79	0.32%	283,401
May 27, 2026	62.50	62.95	62.40	62.59	62.59	-0.13%	321,537
May 26, 2026	62.26	62.78	62.22	62.67	62.67	0.32%	612,363
May 22, 2026	62.73	62.87	62.27	62.47	62.47	-0.38%	405,025
May 21, 2026	62.46	63.15	62.30	62.71	62.71	0.32%	622,461
May 20, 2026	62.62	62.78	62.03	62.51	62.51	0.24%	479,348
May 19, 2026	62.95	62.95	62.27	62.36	62.36	-0.54%	373,284
May 18, 2026	62.68	62.90	62.27	62.70	62.70	0.26%	486,349
May 15, 2026	61.98	62.56	61.68	62.54	62.54	1.82%	823,970
May 14, 2026	61.55	61.73	61.22	61.42	61.42	0.21%	323,280
May 13, 2026	60.95	61.31	60.86	61.29	61.29	0.33%	529,030
May 12, 2026	61.11	61.57	60.81	61.09	61.09	-0.03%	693,622
May 11, 2026	61.89	61.89	61.03	61.11	61.11	-0.44%	312,238
May 8, 2026	61.72	61.77	61.12	61.38	61.38	-0.49%	502,951
May 7, 2026	62.20	62.87	61.41	61.68	61.68	-1.42%	765,053
May 6, 2026	62.74	62.90	62.44	62.57	62.57	-0.26%	553,715
May 5, 2026	62.64	62.90	62.50	62.73	62.73	0.06%	874,123
May 4, 2026	62.37	62.77	62.20	62.69	62.69	0.06%	435,058
May 1, 2026	62.33	62.70	62.11	62.65	62.65	0.63%	568,298
Apr 30, 2026	61.76	62.49	61.76	62.26	62.26	0.53%	331,993
Apr 29, 2026	61.79	62.10	61.63	61.93	61.93	0.34%	345,793
Apr 28, 2026	62.38	62.38	61.71	61.72	61.72	-0.37%	443,549
Apr 27, 2026	62.04	62.41	61.85	61.95	61.95	-0.15%	328,619
Apr 24, 2026	62.11	62.20	61.94	62.04	62.04	-0.21%	245,482
Apr 23, 2026	62.09	62.20	61.82	62.17	62.17	0.14%	309,807
Apr 22, 2026	62.11	62.17	61.41	62.08	62.08	0.29%	426,394
Apr 21, 2026	61.85	62.13	61.79	61.90	61.90	0.10%	325,804
Apr 20, 2026	62.17	62.37	61.77	61.84	61.84	-0.61%	287,797
Apr 17, 2026	62.56	62.63	62.20	62.22	62.22	-0.13%	435,713