Skip to main content
logo

Brighthouse Financial, Inc. (BHFAP)

NASDAQ: BHFAP · Real-Time Price · USD · Preferred Stock
19.11
+0.23 (1.20%)
Jun 26, 2025, 2:06 PM - Market open

Brighthouse Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202519.0919.3418.7619.31-2.29%26,224
Jun 25, 202519.4419.4418.7918.8818.88-0.79%96,005
Jun 24, 202520.1720.3918.8919.0319.03-4.80%86,669
Jun 23, 202520.0320.1919.7819.9919.99-0.94%28,331
Jun 20, 202519.7320.1819.7320.1820.181.97%43,056
Jun 18, 202519.6219.9019.6219.7919.790.61%26,923
Jun 17, 202519.7019.7519.5519.6719.67-0.51%19,121
Jun 16, 202519.7019.8019.5119.7719.770.56%14,615
Jun 13, 202519.7019.7019.3919.6619.66-0.05%24,514
Jun 12, 202520.6320.6319.5219.6719.67-2.67%32,379
Jun 11, 202520.4620.5619.9320.2120.21-1.37%39,631
Jun 10, 202520.9820.9820.3320.4920.49-3.44%67,267
Jun 9, 202521.2821.3921.1521.2220.800.95%26,477
Jun 6, 202521.2621.4021.0021.0220.61-0.33%39,504
Jun 5, 202520.8121.3720.8121.0920.670.65%35,171
Jun 4, 202520.7620.9620.7620.9520.540.59%21,488
Jun 3, 202520.8920.9720.6520.8320.420.14%17,569
Jun 2, 202520.5920.8520.3720.8020.390.68%35,751
May 30, 202520.2520.9320.0620.6620.252.38%122,578
May 29, 202519.6920.2819.6920.1819.782.13%59,752
May 28, 202519.6220.0619.6019.7619.370.15%48,365
May 27, 202519.5019.7519.5019.7319.341.44%36,375
May 23, 202519.4519.5919.4019.4519.07-0.05%28,446
May 22, 202519.4019.5919.2719.4619.08-0.21%35,083
May 21, 202519.5419.7419.3019.5019.12-1.52%58,138
May 20, 202519.8219.9619.5219.8019.410.56%35,484
May 19, 202519.4519.9019.2819.6919.300.92%42,984
May 16, 202519.3419.5919.2619.5119.130.21%29,996
May 15, 202519.3719.6519.2619.4719.090.05%32,813
May 14, 202519.5019.7719.2619.4619.08-1.42%36,772
May 13, 202519.4019.7418.9619.7419.352.92%38,184
May 12, 202519.2019.7519.1519.1818.800.42%22,901
May 9, 202519.5119.6818.9019.1018.72-2.55%52,390
May 8, 202519.5519.8019.5019.6019.21-0.51%34,978
May 7, 202519.6219.8419.4319.7019.31-0.05%30,756
May 6, 202519.7619.9519.4019.7119.32-0.81%24,147
May 5, 202520.0820.2419.8419.8719.48-0.65%20,935
May 2, 202520.0520.1019.7320.0019.610.50%28,902
May 1, 202519.9120.1019.5919.9019.51-0.65%42,264
Apr 30, 202520.1620.1919.5820.0319.64-1.09%79,208
Apr 29, 202519.2720.2619.2520.2519.854.54%52,295
Apr 28, 202519.3019.4019.2119.3718.990.16%30,963
Apr 25, 202519.1519.4019.1419.3418.960.47%15,813
Apr 24, 202518.9919.3918.9619.2518.871.64%39,151
Apr 23, 202518.8619.0018.7518.9418.571.50%33,293
Apr 22, 202518.5518.7918.5318.6618.290.70%57,052
Apr 21, 202518.6518.9518.4518.5318.16-1.01%25,730
Apr 17, 202518.8018.9018.6118.7218.350.21%32,518
Apr 16, 202518.8618.9918.3818.6818.31-0.90%49,477
Apr 15, 202519.1619.3618.7518.8518.48-1.00%54,382