Brighthouse Financial, Inc. (BHF)

Brighthouse Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	62.95	62.95	62.27	62.36	62.36	-0.54%	373,283
May 18, 2026	62.68	62.90	62.27	62.70	62.70	0.26%	483,066
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
Apr 16, 2026	62.09	62.44	62.01	62.30	62.30	0.34%	499,697
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%	483,676
Apr 13, 2026	60.73	61.40	60.55	61.30	61.30	0.94%	875,779
Apr 10, 2026	60.63	60.80	60.38	60.73	60.73	0.07%	455,555
Apr 9, 2026	60.87	61.23	60.55	60.69	60.69	-0.54%	498,698
Apr 8, 2026	60.71	61.24	60.28	61.02	61.02	1.29%	1,108,516
Apr 7, 2026	60.15	60.28	59.62	60.24	60.24	0.15%	336,304
Apr 6, 2026	59.69	60.19	59.06	60.15	60.15	0.62%	514,926
Apr 2, 2026	59.50	59.79	59.11	59.78	59.78	0.25%	893,253
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%	651,293
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

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.