Brighthouse Financial, Inc. (BHF)

Brighthouse Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	62.38	62.38	61.71	61.73	61.73	-0.36%	443,249
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%	309,790
Apr 22, 2026	62.11	62.17	61.41	62.08	62.08	0.29%	423,480
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%	271,947
Apr 17, 2026	62.56	62.63	62.20	62.22	62.22	-0.13%	435,713
Apr 16, 2026	62.09	62.44	62.01	62.30	62.30	0.34%	499,657
Apr 15, 2026	61.40	62.25	61.34	62.09	62.09	1.34%	798,579
Apr 14, 2026	61.19	61.54	61.11	61.27	61.27	-0.05%	483,674
Apr 13, 2026	60.73	61.40	60.55	61.30	61.30	0.94%	875,679
Apr 10, 2026	60.63	60.80	60.38	60.73	60.73	0.07%	425,055
Apr 9, 2026	60.87	61.23	60.55	60.69	60.69	-0.54%	497,598
Apr 8, 2026	60.71	61.24	60.28	61.02	61.02	1.29%	717,416
Apr 7, 2026	60.15	60.28	59.62	60.24	60.24	0.15%	336,084
Apr 6, 2026	59.69	60.19	59.06	60.15	60.15	0.62%	514,925
Apr 2, 2026	59.50	59.79	59.11	59.78	59.78	0.25%	470,550
Apr 1, 2026	60.18	60.32	59.52	59.63	59.63	-0.42%	767,247
Mar 31, 2026	60.11	60.32	59.78	59.88	59.88	-0.07%	650,902
Mar 30, 2026	60.00	60.25	59.69	59.92	59.92	-0.10%	416,742
Mar 27, 2026	60.45	60.45	59.76	59.98	59.98	-0.81%	504,235
Mar 26, 2026	60.40	60.74	60.26	60.47	60.47	-0.12%	575,761
Mar 25, 2026	60.00	60.55	59.99	60.54	60.54	0.46%	448,718
Mar 24, 2026	60.04	60.36	59.78	60.26	60.26	0.18%	776,825
Mar 23, 2026	60.22	60.39	59.54	60.15	60.15	1.35%	401,223
Mar 20, 2026	59.50	59.70	59.05	59.35	59.35	-0.35%	882,322
Mar 19, 2026	59.42	60.04	59.25	59.56	59.56	0.27%	440,841
Mar 18, 2026	59.50	59.66	59.25	59.40	59.40	-0.32%	689,041
Mar 17, 2026	60.23	60.24	59.51	59.59	59.59	-0.55%	818,924
Mar 16, 2026	60.12	60.55	59.92	59.92	59.92	-0.51%	648,266
Mar 13, 2026	60.80	60.80	59.86	60.23	60.23	-0.25%	492,871
Mar 12, 2026	59.67	60.54	59.56	60.38	60.38	0.25%	632,396
Mar 11, 2026	60.34	60.35	59.42	60.23	60.23	-0.07%	910,332
Mar 10, 2026	60.49	60.78	59.76	60.27	60.27	-0.18%	832,677
Mar 9, 2026	59.10	60.59	58.90	60.38	60.38	2.01%	962,004
Mar 6, 2026	59.99	60.05	59.13	59.19	59.19	-2.78%	1,429,394
Mar 5, 2026	60.82	61.01	60.54	60.88	60.88	-0.08%	628,363
Mar 4, 2026	59.78	61.20	59.62	60.93	60.93	1.92%	1,195,310
Mar 3, 2026	59.36	60.11	59.01	59.78	59.78	-0.20%	813,251
Mar 2, 2026	59.50	60.01	59.41	59.90	59.90	-0.13%	892,843
Feb 27, 2026	60.20	60.22	59.45	59.98	59.98	-0.38%	1,041,384
Feb 26, 2026	61.01	61.01	59.96	60.21	60.21	-0.91%	1,476,969
Feb 25, 2026	61.94	61.94	60.69	60.76	60.76	-1.78%	1,614,790
Feb 24, 2026	61.84	62.01	60.13	61.86	61.86	-1.09%	2,288,225
Feb 23, 2026	63.68	63.68	62.54	62.54	62.54	-2.17%	1,129,904
Feb 20, 2026	63.67	63.95	63.42	63.93	63.93	0.39%	528,060
Feb 19, 2026	63.97	64.10	63.60	63.68	63.68	-0.47%	473,090
Feb 18, 2026	63.82	64.01	63.82	63.98	63.98	0.11%	252,797
Feb 17, 2026	63.94	64.24	63.79	63.91	63.91	0.11%	650,818

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.