Skip to main content
logo
Brighthouse Financial, Inc. (BHFAP)
NASDAQ: BHFAP · Real-Time Price · USD · Preferred Stock
15.96
-0.26 (-1.60%)
At close: Oct 3, 2025, 4:00 PM EDT
15.96
0.00 (0.00%)
After-hours: Oct 3, 2025, 4:00 PM EDT

Brighthouse Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 202516.1516.4015.9116.06--0.99%23,590
Oct 2, 202516.5516.5516.1216.2216.22-1.22%41,677
Oct 1, 202516.5116.6716.4216.4216.42-0.55%34,369
Sep 30, 202516.7416.9216.5016.5116.51-2.08%92,169
Sep 29, 202516.6516.9716.5216.8616.860.78%38,137
Sep 26, 202516.4616.7716.4616.7316.73-25,949
Sep 25, 202516.9816.9916.2716.7316.73-0.42%49,807
Sep 24, 202517.2517.4016.6616.8016.80-2.47%42,049
Sep 23, 202517.2817.3717.0517.2317.23-0.32%42,596
Sep 22, 202516.7517.6016.4617.2817.283.16%338,285
Sep 19, 202516.0817.0115.9316.7516.755.15%167,279
Sep 18, 202515.9516.0515.8015.9315.93-0.75%75,154
Sep 17, 202516.4116.6115.9016.0516.05-1.47%53,317
Sep 16, 202515.9216.3915.9016.2916.292.13%51,104
Sep 15, 202516.1316.2915.8015.9515.95-1.24%93,229
Sep 12, 202516.9516.9516.1016.1516.15-1.52%135,409
Sep 11, 202516.4316.5816.1816.4016.40-1.20%111,965
Sep 10, 202517.4917.6616.4916.6016.60-7.00%120,932
Sep 9, 202518.4818.4817.7817.8517.44-4.29%139,165
Sep 8, 202518.5918.7018.5518.6518.220.59%46,736
Sep 5, 202518.4318.6318.4318.5418.110.87%63,778
Sep 4, 202518.3418.4518.2518.3817.960.44%31,682
Sep 3, 202518.0018.3018.0018.3017.881.61%63,317
Sep 2, 202518.0718.1718.0018.0117.59-0.50%92,870
Aug 29, 202518.1218.1818.0318.1017.68-0.06%64,073
Aug 28, 202518.1318.2918.0318.1117.69-0.11%23,990
Aug 27, 202518.1318.3218.0318.1317.71-0.19%25,388
Aug 26, 202518.2418.3018.0518.1717.75-0.19%35,950
Aug 25, 202518.2718.3318.1018.2017.78-0.16%71,679
Aug 22, 202518.1318.4918.1318.2317.810.39%63,683
Aug 21, 202518.1518.2518.0118.1617.74-1.04%38,963
Aug 20, 202518.2118.4018.1618.3517.930.27%41,256
Aug 19, 202517.9018.3317.8518.3017.882.29%66,383
Aug 18, 202517.4517.9317.4517.8917.482.52%45,657
Aug 15, 202517.2517.6517.2417.4517.050.11%69,470
Aug 14, 202517.6117.7317.2117.4317.03-1.30%43,726
Aug 13, 202517.2517.8017.2517.6617.252.56%97,527
Aug 12, 202516.8717.2316.8717.2216.821.41%51,068
Aug 11, 202517.0317.0316.8016.9816.590.24%30,829
Aug 8, 202517.0217.0216.7516.9416.55-0.88%39,862
Aug 7, 202516.9117.1716.9117.0916.70-0.29%38,064
Aug 6, 202517.1717.2317.0317.1416.74-0.17%38,969
Aug 5, 202517.1717.7416.8017.1716.770.47%64,262
Aug 4, 202516.4617.1216.4617.0916.703.33%77,974
Aug 1, 202516.3716.7815.5016.5416.16-41,309
Jul 31, 202516.5016.6016.1916.5416.160.06%522,080
Jul 30, 202516.7816.8016.3616.5316.15-1.72%162,454
Jul 29, 202516.7516.8516.5816.8216.430.12%299,623
Jul 28, 202516.8416.8416.0116.8016.413.77%229,636
Jul 25, 202515.1916.3115.1916.1915.825.89%339,230