Brighthouse Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	10.44	10.49	10.34	10.48	10.48	-0.76%	57,505
Jun 25, 2026	10.67	10.73	10.44	10.56	10.56	-0.94%	112,019
Jun 24, 2026	10.72	10.72	10.62	10.66	10.66	-0.74%	140,138
Jun 23, 2026	10.73	10.76	10.65	10.74	10.74	-0.46%	35,384
Jun 22, 2026	10.71	10.80	10.70	10.79	10.79	-0.28%	39,541
Jun 18, 2026	10.65	10.84	10.65	10.82	10.82	1.79%	25,771
Jun 17, 2026	10.79	10.80	10.62	10.63	10.63	-2.03%	36,116
Jun 16, 2026	10.82	10.85	10.75	10.85	10.85	0.28%	54,147
Jun 15, 2026	10.77	10.85	10.75	10.82	10.82	-0.09%	25,100
Jun 12, 2026	10.83	10.83	10.68	10.83	10.83	0.28%	12,779
Jun 11, 2026	10.71	10.85	10.68	10.80	10.80	0.84%	21,406
Jun 10, 2026	10.70	10.77	10.60	10.71	10.71	0.08%	57,648
Jun 9, 2026	10.91	10.99	10.81	10.99	10.70	0.73%	35,425
Jun 8, 2026	10.99	10.99	10.90	10.91	10.62	-0.09%	24,175
Jun 5, 2026	10.92	11.07	10.90	10.92	10.63	-0.36%	9,853
Jun 4, 2026	10.92	10.98	10.90	10.96	10.67	-0.45%	20,127
Jun 3, 2026	11.15	11.15	10.92	11.01	10.72	-0.36%	21,544
Jun 2, 2026	11.09	11.09	10.97	11.05	10.76	-0.27%	22,490
Jun 1, 2026	10.98	11.11	10.90	11.08	10.79	0.91%	25,591
May 29, 2026	11.09	11.12	10.92	10.98	10.69	-1.35%	84,375
May 28, 2026	11.12	11.16	11.05	11.13	10.84	-0.49%	28,932
May 27, 2026	11.23	11.23	10.99	11.19	10.89	-0.49%	23,630
May 26, 2026	11.19	11.24	11.03	11.24	10.94	1.63%	12,053
May 22, 2026	11.04	11.09	10.90	11.06	10.77	0.64%	23,034
May 21, 2026	11.10	11.16	10.81	10.99	10.70	-1.52%	60,002
May 20, 2026	11.26	11.26	11.06	11.16	10.87	-1.06%	38,501
May 19, 2026	11.50	11.50	11.28	11.28	10.98	-2.17%	45,688
May 18, 2026	11.50	11.63	11.50	11.53	11.23	-0.09%	8,982
May 15, 2026	11.48	11.60	11.48	11.54	11.24	-0.69%	8,211
May 14, 2026	11.47	11.64	11.46	11.62	11.31	0.69%	7,258
May 13, 2026	11.55	11.56	11.51	11.54	11.24	-0.16%	6,591
May 12, 2026	11.51	11.80	11.45	11.56	11.25	0.24%	18,314
May 11, 2026	11.63	11.63	11.49	11.53	11.23	-0.35%	11,892
May 8, 2026	11.56	11.66	11.55	11.57	11.27	-0.52%	9,412
May 7, 2026	11.64	11.68	11.55	11.63	11.32	0.26%	3,830
May 6, 2026	11.50	11.64	11.46	11.60	11.29	0.87%	5,365
May 5, 2026	11.51	11.70	11.48	11.50	11.20	-0.43%	23,563
May 4, 2026	11.66	11.66	11.36	11.55	11.25	-1.70%	18,948
May 1, 2026	11.77	11.77	11.65	11.75	11.44	-0.42%	75,996
Apr 30, 2026	11.74	11.81	11.74	11.80	11.49	1.36%	15,577
Apr 29, 2026	11.72	11.76	11.64	11.64	11.34	-0.92%	5,460
Apr 28, 2026	11.78	11.81	11.60	11.75	11.44	-0.34%	7,480
Apr 27, 2026	11.89	11.90	11.75	11.79	11.48	0.07%	7,704
Apr 24, 2026	11.76	11.83	11.75	11.78	11.47	0.53%	12,888
Apr 23, 2026	11.62	11.74	11.62	11.72	11.41	0.17%	10,011
Apr 22, 2026	11.66	11.71	11.14	11.70	11.39	-0.09%	41,231
Apr 21, 2026	11.73	11.87	11.70	11.71	11.40	-0.34%	15,759
Apr 20, 2026	11.86	11.86	11.69	11.75	11.44	-0.72%	15,772
Apr 17, 2026	11.86	11.90	11.81	11.84	11.52	0.04%	5,456
Apr 16, 2026	11.91	11.96	11.83	11.83	11.52	-1.00%	30,351