Brighthouse Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	12.70	12.87	12.64	12.75	12.75	0.95%	26,070
Nov 5, 2026	12.72	12.95	12.50	12.63	12.63	-2.02%	54,229
Nov 4, 2026	12.63	12.89	12.60	12.89	12.89	2.55%	40,208
Nov 3, 2026	12.72	12.86	12.57	12.57	12.57	-1.49%	57,107
Nov 2, 2026	12.71	12.90	12.71	12.76	12.76	0.39%	45,457
Oct 30, 2026	12.83	12.83	12.68	12.71	12.71	-0.08%	49,123
Oct 29, 2026	13.00	13.00	12.72	12.72	12.72	-1.85%	53,341
Oct 28, 2026	12.95	13.04	12.90	12.96	12.96	0.31%	69,470
Oct 27, 2026	12.80	12.94	12.72	12.92	12.92	1.21%	61,196
Oct 26, 2026	12.89	12.93	12.73	12.77	12.77	-0.89%	23,986
Oct 23, 2026	12.81	12.96	12.81	12.88	12.88	-0.39%	32,500
Oct 22, 2026	13.02	13.07	12.87	12.93	12.93	-0.23%	73,358
Oct 21, 2026	12.98	13.11	12.78	12.96	12.96	0.62%	49,606
Oct 20, 2026	12.99	13.30	12.88	12.88	12.88	-0.16%	55,508
Oct 19, 2026	12.68	12.94	12.68	12.90	12.90	1.53%	67,649
Oct 16, 2026	13.16	13.24	12.68	12.71	12.71	-3.60%	81,803
Oct 15, 2026	13.09	13.36	13.09	13.18	13.18	0.30%	40,217
Oct 14, 2026	13.36	13.37	13.09	13.14	13.14	-2.09%	47,458
Oct 13, 2026	13.49	13.52	13.40	13.42	13.42	-0.67%	40,884
Oct 12, 2026	13.64	13.70	13.51	13.51	13.51	-1.53%	31,102
Oct 9, 2026	13.67	13.73	13.65	13.72	13.72	0.15%	25,855
Oct 8, 2026	13.59	13.74	13.54	13.70	13.70	0.88%	32,669
Oct 7, 2026	13.78	13.83	13.53	13.58	13.58	-1.95%	30,300
Oct 6, 2026	13.85	13.96	13.85	13.85	13.85	-	27,318
Oct 5, 2026	14.03	14.03	13.82	13.85	13.85	-1.35%	32,070
Oct 2, 2026	14.10	14.10	14.00	14.04	14.04	0.18%	31,407
Oct 1, 2026	14.15	14.15	13.86	14.02	14.02	-0.60%	36,254
Sep 30, 2026	14.38	14.45	14.09	14.10	14.10	-1.67%	128,004
Sep 29, 2026	14.56	14.59	14.30	14.34	14.34	-1.51%	28,744
Sep 28, 2026	14.61	14.75	14.45	14.56	14.56	-1.42%	37,695
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