Brighthouse Financial, Inc. (BHFAO)
NASDAQ: BHFAO · Real-Time Price · USD · Preferred Stock
14.58
-0.19 (-1.29%)
Sep 28, 2026, 11:14 AM EDT - Market open
Brighthouse Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 14.80 | 14.80 | 14.68 | 14.77 | - | - | 1,225 |
| Sep 25, 2026 | 14.62 | 14.77 | 14.47 | 14.77 | 14.77 | 1.72% | 39,972 |
| Sep 24, 2026 | 14.46 | 14.62 | 14.29 | 14.52 | 14.52 | -0.41% | 32,268 |
| Sep 23, 2026 | 14.10 | 14.58 | 14.08 | 14.58 | 14.58 | 3.33% | 64,659 |
| Sep 22, 2026 | 14.10 | 14.27 | 14.02 | 14.11 | 14.11 | -0.49% | 53,150 |
| Sep 21, 2026 | 14.09 | 14.36 | 14.08 | 14.18 | 14.18 | 0.71% | 71,549 |
| Sep 18, 2026 | 13.97 | 14.15 | 13.97 | 14.08 | 14.08 | 1.19% | 28,586 |
| Sep 17, 2026 | 13.91 | 14.07 | 13.89 | 13.92 | 13.91 | -0.29% | 39,790 |
| Sep 16, 2026 | 13.95 | 14.12 | 13.90 | 13.96 | 13.96 | 0.40% | 46,102 |
| Sep 15, 2026 | 13.84 | 13.90 | 13.78 | 13.90 | 13.90 | 0.72% | 38,722 |
| Sep 14, 2026 | 14.09 | 14.10 | 13.74 | 13.80 | 13.80 | -1.88% | 100,156 |
| Sep 11, 2026 | 14.10 | 14.10 | 14.05 | 14.07 | 14.07 | -0.11% | 19,274 |
| Sep 10, 2026 | 14.15 | 14.16 | 13.81 | 14.08 | 14.08 | -0.13% | 49,136 |
| Sep 9, 2026 | 14.70 | 14.71 | 14.48 | 14.52 | 14.10 | -1.22% | 47,295 |
| Sep 8, 2026 | 14.66 | 14.71 | 14.58 | 14.70 | 14.27 | 0.62% | 24,814 |
| Sep 4, 2026 | 14.64 | 14.64 | 14.57 | 14.61 | 14.19 | 0.41% | 4,384 |
| Sep 3, 2026 | 14.53 | 14.65 | 14.52 | 14.55 | 14.13 | -0.04% | 13,855 |
| Sep 2, 2026 | 14.60 | 14.60 | 14.51 | 14.56 | 14.13 | -0.65% | 40,805 |
| Sep 1, 2026 | 14.72 | 14.90 | 14.60 | 14.65 | 14.22 | -0.41% | 22,886 |
| Aug 31, 2026 | 14.70 | 14.77 | 14.42 | 14.71 | 14.28 | 0.07% | 29,905 |
| Aug 28, 2026 | 14.68 | 14.80 | 14.50 | 14.70 | 14.27 | -0.54% | 34,437 |
| Aug 27, 2026 | 14.79 | 14.84 | 14.68 | 14.78 | 14.35 | 0.17% | 32,798 |
| Aug 26, 2026 | 14.62 | 14.89 | 14.62 | 14.76 | 14.33 | 0.79% | 28,656 |
| Aug 25, 2026 | 14.46 | 14.86 | 14.46 | 14.64 | 14.21 | 0.48% | 55,306 |
| Aug 24, 2026 | 13.95 | 14.57 | 13.93 | 14.57 | 14.15 | 4.44% | 32,637 |
| Aug 21, 2026 | 13.97 | 13.97 | 13.91 | 13.95 | 13.54 | -0.14% | 14,489 |
| Aug 20, 2026 | 13.97 | 13.97 | 13.91 | 13.97 | 13.56 | - | 54,778 |
| Aug 19, 2026 | 13.89 | 13.99 | 13.82 | 13.97 | 13.56 | 0.36% | 47,414 |
| Aug 18, 2026 | 13.83 | 13.92 | 13.80 | 13.92 | 13.52 | 0.36% | 62,579 |
| Aug 17, 2026 | 13.96 | 14.00 | 13.83 | 13.87 | 13.47 | -1.00% | 52,551 |
| Aug 14, 2026 | 14.05 | 14.12 | 14.00 | 14.01 | 13.60 | -0.28% | 32,445 |
| Aug 13, 2026 | 14.19 | 14.19 | 14.05 | 14.05 | 13.64 | -0.57% | 18,096 |
| Aug 12, 2026 | 14.25 | 14.25 | 14.12 | 14.13 | 13.72 | -0.37% | 34,340 |
| Aug 11, 2026 | 14.30 | 14.30 | 14.18 | 14.18 | 13.77 | -0.41% | 26,252 |
| Aug 10, 2026 | 14.31 | 14.33 | 14.23 | 14.24 | 13.83 | -0.28% | 95,039 |
| Aug 7, 2026 | 14.35 | 14.35 | 14.25 | 14.28 | 13.87 | -0.07% | 71,614 |
| Aug 6, 2026 | 14.23 | 14.30 | 14.23 | 14.29 | 13.87 | 0.07% | 53,027 |
| Aug 5, 2026 | 14.36 | 14.36 | 14.25 | 14.28 | 13.87 | -0.14% | 44,459 |
| Aug 4, 2026 | 14.26 | 14.31 | 14.23 | 14.30 | 13.88 | 0.07% | 97,315 |
| Aug 3, 2026 | 14.46 | 14.50 | 14.25 | 14.29 | 13.87 | -0.76% | 51,837 |
| Jul 31, 2026 | 14.28 | 14.57 | 14.20 | 14.40 | 13.98 | 0.84% | 62,160 |
| Jul 30, 2026 | 14.27 | 14.32 | 14.22 | 14.28 | 13.87 | - | 15,699 |
| Jul 29, 2026 | 14.25 | 14.30 | 14.20 | 14.28 | 13.87 | -0.21% | 30,264 |
| Jul 28, 2026 | 14.31 | 14.38 | 14.28 | 14.31 | 13.89 | -0.28% | 47,054 |
| Jul 27, 2026 | 14.20 | 14.35 | 14.20 | 14.35 | 13.93 | 1.34% | 16,784 |
| Jul 24, 2026 | 14.00 | 14.30 | 13.99 | 14.16 | 13.75 | 1.36% | 34,313 |
| Jul 23, 2026 | 14.59 | 14.60 | 13.75 | 13.97 | 13.56 | -4.64% | 173,310 |
| Jul 22, 2026 | 14.71 | 14.74 | 14.60 | 14.65 | 14.22 | -0.95% | 49,246 |
| Jul 21, 2026 | 14.91 | 14.93 | 14.79 | 14.79 | 14.36 | -0.55% | 27,470 |
| Jul 20, 2026 | 14.95 | 14.95 | 14.85 | 14.87 | 14.44 | -0.66% | 21,683 |