Brighthouse Financial, Inc. (BHFAO)
NASDAQ: BHFAO · Real-Time Price · USD · Preferred Stock
14.78
+0.21 (1.43%)
Aug 25, 2026, 10:00 AM EDT - Market open
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 14.58 | 14.84 | 14.55 | 14.57 | - | - | 9,415 |
| Aug 24, 2026 | 13.95 | 14.57 | 13.93 | 14.57 | 14.57 | 4.44% | 32,637 |
| Aug 21, 2026 | 13.97 | 13.97 | 13.91 | 13.95 | 13.95 | -0.14% | 14,489 |
| Aug 20, 2026 | 13.97 | 13.97 | 13.91 | 13.97 | 13.97 | - | 54,778 |
| Aug 19, 2026 | 13.89 | 13.99 | 13.82 | 13.97 | 13.97 | 0.36% | 47,414 |
| Aug 18, 2026 | 13.83 | 13.92 | 13.80 | 13.92 | 13.92 | 0.36% | 62,579 |
| Aug 17, 2026 | 13.96 | 14.00 | 13.83 | 13.87 | 13.87 | -1.00% | 52,551 |
| Aug 14, 2026 | 14.05 | 14.12 | 14.00 | 14.01 | 14.01 | -0.28% | 32,445 |
| Aug 13, 2026 | 14.19 | 14.19 | 14.05 | 14.05 | 14.05 | -0.57% | 18,096 |
| Aug 12, 2026 | 14.25 | 14.25 | 14.12 | 14.13 | 14.13 | -0.37% | 34,340 |
| Aug 11, 2026 | 14.30 | 14.30 | 14.18 | 14.18 | 14.18 | -0.41% | 26,252 |
| Aug 10, 2026 | 14.31 | 14.33 | 14.23 | 14.24 | 14.24 | -0.28% | 95,039 |
| Aug 7, 2026 | 14.35 | 14.35 | 14.25 | 14.28 | 14.28 | -0.07% | 71,614 |
| Aug 6, 2026 | 14.23 | 14.30 | 14.23 | 14.29 | 14.29 | 0.07% | 53,027 |
| Aug 5, 2026 | 14.36 | 14.36 | 14.25 | 14.28 | 14.28 | -0.14% | 44,459 |
| Aug 4, 2026 | 14.26 | 14.31 | 14.23 | 14.30 | 14.30 | 0.07% | 97,315 |
| Aug 3, 2026 | 14.46 | 14.50 | 14.25 | 14.29 | 14.29 | -0.76% | 51,837 |
| 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 |