Brighthouse Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	62.09	62.69	59.80	60.80	60.80	-2.20%	1,800,437
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
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