Brighthouse Financial, Inc. (BHF)

NASDAQ: BHF · Real-Time Price · USD

53.04

-1.12 (-2.07%)

At close: Aug 28, 2026, 4:00 PM EDT

56.80

+3.76 (7.09%)

After-hours: Aug 28, 2026, 7:54 PM EDT

Brighthouse Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	54.22	55.00	52.81	53.04	53.04	-2.07%	1,038,173
Aug 27, 2026	52.10	54.58	52.10	54.16	54.16	3.18%	1,032,108
Aug 26, 2026	52.00	53.14	51.90	52.49	52.49	1.20%	814,032
Aug 25, 2026	52.17	52.73	51.62	51.87	51.87	-0.06%	891,932
Aug 24, 2026	52.83	52.90	51.55	51.90	51.90	-0.71%	909,389
Aug 21, 2026	53.10	53.50	52.09	52.27	52.27	-1.79%	1,000,138
Aug 20, 2026	53.27	53.37	52.62	53.22	53.22	-0.11%	884,927
Aug 19, 2026	53.20	54.41	52.04	53.28	53.28	-0.67%	2,368,711
Aug 18, 2026	56.02	56.29	53.55	53.64	53.64	-3.77%	2,173,970
Aug 17, 2026	58.70	59.70	55.58	55.74	55.74	-5.01%	1,890,005
Aug 14, 2026	59.57	59.80	58.61	58.68	58.68	-1.44%	961,498
Aug 13, 2026	60.12	60.34	59.35	59.54	59.54	-0.47%	723,775
Aug 12, 2026	58.71	60.25	58.71	59.82	59.82	1.73%	864,265
Aug 11, 2026	59.65	60.09	58.71	58.80	58.80	-2.15%	838,506
Aug 10, 2026	60.48	60.90	59.30	60.09	60.09	-1.17%	1,168,238
Aug 7, 2026	62.09	62.69	59.80	60.80	60.80	-2.20%	1,800,536
Aug 6, 2026	62.09	62.51	61.58	62.17	62.17	0.50%	919,793
Aug 5, 2026	62.53	62.92	61.55	61.86	61.86	-1.32%	522,512
Aug 4, 2026	61.84	62.76	61.84	62.69	62.69	1.37%	503,015
Aug 3, 2026	61.12	62.77	61.12	61.84	61.84	-0.11%	1,045,191
Jul 31, 2026	63.45	63.45	61.55	61.91	61.91	-2.43%	796,172
Jul 30, 2026	63.11	63.74	63.11	63.45	63.45	0.87%	600,374
Jul 29, 2026	63.74	64.19	62.65	62.90	62.90	-1.33%	651,882
Jul 28, 2026	63.50	64.13	63.16	63.75	63.75	0.93%	456,865
Jul 27, 2026	63.31	63.64	62.88	63.16	63.16	-0.09%	408,646
Jul 24, 2026	62.80	63.30	62.60	63.22	63.22	0.80%	416,864
Jul 23, 2026	63.47	63.73	62.38	62.72	62.72	-0.57%	573,596
Jul 22, 2026	63.81	64.04	63.03	63.08	63.08	-0.86%	558,312
Jul 21, 2026	64.95	64.95	63.49	63.63	63.63	-1.97%	1,314,403
Jul 20, 2026	66.00	66.00	64.76	64.91	64.91	-1.07%	395,001
Jul 17, 2026	65.60	65.94	65.13	65.61	65.61	0.18%	324,088
Jul 16, 2026	65.13	65.57	64.66	65.49	65.49	0.63%	720,743
Jul 15, 2026	65.74	65.80	64.64	65.08	65.08	-1.24%	654,504
Jul 14, 2026	66.68	66.73	65.28	65.90	65.90	-1.07%	504,503
Jul 13, 2026	66.02	66.80	65.94	66.61	66.61	0.92%	445,557
Jul 10, 2026	65.57	66.28	65.51	66.00	66.00	0.59%	517,968
Jul 9, 2026	65.49	65.72	65.02	65.61	65.61	0.32%	495,063
Jul 8, 2026	65.32	65.48	65.07	65.40	65.40	0.20%	460,424
Jul 7, 2026	65.00	65.42	64.66	65.27	65.27	0.60%	452,231
Jul 6, 2026	64.03	64.97	64.03	64.88	64.88	1.36%	564,703
Jul 2, 2026	63.90	64.06	63.60	64.01	64.01	0.20%	495,567
Jul 1, 2026	64.05	64.05	63.39	63.88	63.88	0.92%	476,489
Jun 30, 2026	63.49	63.55	63.03	63.30	63.30	-0.42%	464,164
Jun 29, 2026	63.37	63.57	63.06	63.57	63.57	0.67%	279,688
Jun 26, 2026	62.51	63.23	62.49	63.15	63.15	0.69%	565,347
Jun 25, 2026	63.05	63.47	62.64	62.72	62.72	-0.59%	339,547
Jun 24, 2026	63.55	63.59	62.94	63.09	63.09	-0.66%	329,413
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