Brighthouse Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	18.86	19.00	18.75	18.94	18.94	1.50%	33,293
Apr 22, 2025	18.55	18.79	18.53	18.66	18.66	0.70%	57,052
Apr 21, 2025	18.65	18.95	18.45	18.53	18.53	-1.01%	25,730
Apr 17, 2025	18.80	18.90	18.61	18.72	18.72	0.21%	32,518
Apr 16, 2025	18.86	18.99	18.38	18.68	18.68	-0.90%	49,477
Apr 15, 2025	19.16	19.36	18.75	18.85	18.85	-1.00%	54,382
Apr 14, 2025	18.87	19.18	18.73	19.04	19.04	1.60%	34,389
Apr 11, 2025	18.81	19.00	18.50	18.74	18.74	-1.11%	45,128
Apr 10, 2025	19.40	19.52	18.65	18.95	18.95	-3.17%	43,936
Apr 9, 2025	18.90	19.59	18.61	19.57	19.57	3.99%	29,703
Apr 8, 2025	19.30	19.40	18.77	18.82	18.82	-1.98%	53,663
Apr 7, 2025	19.68	19.98	19.11	19.20	19.20	-3.42%	55,480
Apr 4, 2025	19.40	20.00	19.09	19.88	19.88	1.12%	57,785
Apr 3, 2025	19.78	19.90	19.39	19.66	19.66	-1.35%	84,216
Apr 2, 2025	19.68	19.94	19.68	19.93	19.93	1.17%	31,291
Apr 1, 2025	19.70	19.96	19.57	19.70	19.70	0.56%	60,404
Mar 31, 2025	20.10	20.37	19.46	19.59	19.59	-2.97%	201,728
Mar 28, 2025	20.55	20.65	20.10	20.19	20.19	-1.94%	56,022
Mar 27, 2025	21.30	21.30	20.33	20.59	20.59	-1.44%	62,254
Mar 26, 2025	21.35	21.35	20.84	20.89	20.89	-2.61%	34,070
Mar 25, 2025	21.63	21.63	21.31	21.45	21.45	0.05%	26,130
Mar 24, 2025	21.38	21.44	21.24	21.44	21.44	0.80%	24,174
Mar 21, 2025	21.25	21.32	21.05	21.27	21.27	0.09%	15,991
Mar 20, 2025	21.36	21.37	21.13	21.25	21.25	-0.38%	16,341
Mar 19, 2025	21.33	21.39	21.02	21.33	21.33	-	31,993
Mar 18, 2025	21.15	21.39	21.00	21.33	21.33	0.14%	18,147
Mar 17, 2025	21.40	21.40	21.03	21.30	21.30	0.66%	16,750
Mar 14, 2025	21.20	21.40	21.03	21.16	21.16	0.33%	29,421
Mar 13, 2025	20.95	21.20	20.90	21.09	21.09	0.57%	24,696
Mar 12, 2025	20.66	20.99	20.53	20.97	20.97	1.55%	30,399
Mar 11, 2025	20.36	20.76	20.36	20.65	20.65	0.73%	28,004
Mar 10, 2025	20.62	20.80	20.41	20.50	20.50	-3.16%	43,164
Mar 7, 2025	21.35	21.35	21.12	21.17	20.75	-0.42%	17,966
Mar 6, 2025	21.26	21.42	21.07	21.26	20.84	-0.19%	13,557
Mar 5, 2025	21.41	21.62	21.20	21.30	20.88	-0.79%	32,645
Mar 4, 2025	21.43	21.47	21.17	21.47	21.05	0.19%	29,821
Mar 3, 2025	21.60	21.62	21.43	21.43	21.01	-0.33%	11,814
Feb 28, 2025	21.57	21.64	21.40	21.50	21.08	-0.43%	32,143
Feb 27, 2025	21.58	21.65	21.50	21.59	21.17	-0.45%	8,209
Feb 26, 2025	21.62	21.69	21.50	21.69	21.26	0.79%	20,973
Feb 25, 2025	21.54	21.71	21.50	21.52	21.10	0.05%	53,606
Feb 24, 2025	21.57	21.71	21.51	21.51	21.09	0.19%	34,843
Feb 21, 2025	21.77	21.77	21.42	21.47	21.05	-0.97%	46,064
Feb 20, 2025	21.58	21.71	21.51	21.68	21.25	-0.09%	22,425
Feb 19, 2025	21.68	21.75	21.54	21.70	21.27	-0.46%	31,592
Feb 18, 2025	21.74	21.84	21.61	21.80	21.37	-	20,985
Feb 14, 2025	21.53	21.95	21.53	21.80	21.37	0.93%	60,720
Feb 13, 2025	21.43	21.65	21.25	21.60	21.17	0.42%	38,705
Feb 12, 2025	21.49	21.57	21.20	21.51	21.09	-0.23%	22,741
Feb 11, 2025	21.58	21.58	21.30	21.56	21.14	0.09%	32,777