Brighthouse Financial, Inc. (BHFAO)
NASDAQ: BHFAO · Real-Time Price · USD · Preferred Stock
14.40
+0.12 (0.84%)
At close: Jul 31, 2026, 4:00 PM EDT
14.52
+0.12 (0.85%)
After-hours: Jul 31, 2026, 5:13 PM EDT
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 14.28 | 14.57 | 14.20 | 14.40 | 14.40 | 0.84% | 62,160 |
| Jul 30, 2026 | 14.27 | 14.32 | 14.22 | 14.28 | 14.28 | - | 15,699 |
| Jul 29, 2026 | 14.25 | 14.30 | 14.20 | 14.28 | 14.28 | -0.21% | 30,264 |
| Jul 28, 2026 | 14.31 | 14.38 | 14.28 | 14.31 | 14.31 | -0.28% | 47,054 |
| Jul 27, 2026 | 14.20 | 14.35 | 14.20 | 14.35 | 14.35 | 1.34% | 16,784 |
| Jul 24, 2026 | 14.00 | 14.30 | 13.99 | 14.16 | 14.16 | 1.36% | 34,313 |
| Jul 23, 2026 | 14.59 | 14.60 | 13.75 | 13.97 | 13.97 | -4.64% | 173,310 |
| Jul 22, 2026 | 14.71 | 14.74 | 14.60 | 14.65 | 14.65 | -0.95% | 49,246 |
| Jul 21, 2026 | 14.91 | 14.93 | 14.79 | 14.79 | 14.79 | -0.55% | 27,470 |
| Jul 20, 2026 | 14.95 | 14.95 | 14.85 | 14.87 | 14.87 | -0.66% | 21,683 |
| Jul 17, 2026 | 14.96 | 15.00 | 14.93 | 14.97 | 14.97 | -0.20% | 27,072 |
| Jul 16, 2026 | 15.00 | 15.01 | 14.91 | 15.00 | 15.00 | -0.13% | 10,912 |
| Jul 15, 2026 | 14.99 | 15.05 | 14.90 | 15.02 | 15.02 | 0.40% | 24,721 |
| Jul 14, 2026 | 14.95 | 15.05 | 14.92 | 14.96 | 14.96 | -0.33% | 42,133 |
| Jul 13, 2026 | 15.06 | 15.19 | 14.91 | 15.01 | 15.01 | -0.79% | 53,261 |
| Jul 10, 2026 | 15.15 | 15.15 | 15.05 | 15.13 | 15.13 | -0.46% | 26,322 |
| Jul 9, 2026 | 15.10 | 15.20 | 15.07 | 15.20 | 15.20 | 0.33% | 27,515 |
| Jul 8, 2026 | 15.27 | 15.27 | 15.05 | 15.15 | 15.15 | -0.79% | 22,431 |
| Jul 7, 2026 | 15.11 | 15.42 | 15.05 | 15.27 | 15.27 | 0.59% | 56,021 |
| Jul 6, 2026 | 15.05 | 15.24 | 15.05 | 15.18 | 15.18 | 0.76% | 10,425 |
| Jul 2, 2026 | 15.25 | 15.25 | 15.02 | 15.07 | 15.07 | -0.62% | 21,062 |
| Jul 1, 2026 | 15.02 | 15.24 | 14.99 | 15.16 | 15.16 | 1.13% | 25,705 |
| Jun 30, 2026 | 14.99 | 15.08 | 14.81 | 14.99 | 14.99 | 0.13% | 129,240 |
| Jun 29, 2026 | 14.95 | 14.99 | 14.91 | 14.97 | 14.97 | 0.81% | 38,894 |
| Jun 26, 2026 | 14.90 | 14.99 | 14.79 | 14.85 | 14.85 | -0.67% | 67,968 |
| Jun 25, 2026 | 15.28 | 15.28 | 14.88 | 14.95 | 14.95 | -1.25% | 68,239 |
| Jun 24, 2026 | 15.19 | 15.23 | 15.08 | 15.14 | 15.14 | -0.44% | 41,850 |
| Jun 23, 2026 | 15.21 | 15.23 | 15.15 | 15.21 | 15.21 | 0.31% | 36,006 |
| Jun 22, 2026 | 15.42 | 15.42 | 15.16 | 15.16 | 15.16 | -2.00% | 30,116 |
| Jun 18, 2026 | 15.44 | 15.50 | 15.33 | 15.47 | 15.47 | 0.58% | 15,462 |
| Jun 17, 2026 | 15.37 | 15.42 | 15.30 | 15.38 | 15.38 | -0.13% | 25,014 |
| Jun 16, 2026 | 15.42 | 15.42 | 15.26 | 15.40 | 15.40 | 0.26% | 22,943 |
| Jun 15, 2026 | 15.17 | 15.37 | 15.17 | 15.36 | 15.36 | 1.05% | 32,362 |
| Jun 12, 2026 | 15.25 | 15.36 | 15.16 | 15.20 | 15.20 | -0.98% | 27,593 |
| Jun 11, 2026 | 15.32 | 15.35 | 15.20 | 15.35 | 15.35 | 0.07% | 27,106 |
| Jun 10, 2026 | 15.30 | 15.42 | 15.17 | 15.34 | 15.34 | 0.64% | 35,805 |
| Jun 9, 2026 | 15.62 | 15.71 | 15.50 | 15.67 | 15.24 | -0.10% | 24,007 |
| Jun 8, 2026 | 15.81 | 15.82 | 15.51 | 15.68 | 15.26 | -0.57% | 31,151 |
| Jun 5, 2026 | 15.56 | 15.86 | 15.56 | 15.77 | 15.35 | 1.35% | 21,869 |
| Jun 4, 2026 | 15.49 | 15.63 | 15.48 | 15.56 | 15.14 | 0.45% | 29,789 |
| Jun 3, 2026 | 15.69 | 15.69 | 15.49 | 15.49 | 15.07 | -0.19% | 68,218 |
| Jun 2, 2026 | 15.55 | 15.71 | 15.52 | 15.52 | 15.10 | -0.89% | 30,919 |
| Jun 1, 2026 | 15.50 | 15.77 | 15.47 | 15.66 | 15.24 | 1.03% | 36,450 |
| May 29, 2026 | 16.00 | 16.00 | 15.30 | 15.50 | 15.08 | -3.18% | 137,396 |
| May 28, 2026 | 15.86 | 16.10 | 15.86 | 16.01 | 15.58 | - | 22,073 |
| May 27, 2026 | 16.19 | 16.19 | 15.87 | 16.01 | 15.58 | -0.50% | 20,481 |
| May 26, 2026 | 15.95 | 16.15 | 15.95 | 16.09 | 15.66 | 0.69% | 19,432 |
| May 22, 2026 | 16.00 | 16.08 | 15.86 | 15.98 | 15.55 | 0.63% | 38,151 |
| May 21, 2026 | 16.21 | 16.25 | 15.75 | 15.88 | 15.45 | -2.10% | 55,567 |
| May 20, 2026 | 16.41 | 16.41 | 16.22 | 16.22 | 15.78 | -1.16% | 25,743 |