Skip to main content
logo
Brighthouse Financial, Inc. (BHFAP)
NASDAQ: BHFAP · Real-Time Price · USD · Preferred Stock
16.03
+0.03 (0.19%)
At close: Dec 5, 2025, 4:00 PM EST
16.03
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:00 PM EST

Brighthouse Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.0416.2015.7016.02-0.12%60,986
Dec 4, 202516.3216.5215.9816.0016.00-1.78%94,563
Dec 3, 202516.2416.4416.2416.2916.290.12%79,845
Dec 2, 202516.5516.7916.1716.2716.27-2.22%66,513
Dec 1, 202516.3616.8716.3316.6416.640.91%131,344
Nov 28, 202516.3816.4916.2016.4916.491.66%39,588
Nov 26, 202516.1916.3416.0416.2216.220.56%87,934
Nov 25, 202516.0716.1916.0016.1316.13-0.06%39,456
Nov 24, 202516.1016.1816.0416.1416.140.62%46,257
Nov 21, 202515.5116.1015.5016.0416.042.75%35,982
Nov 20, 202515.8615.8615.5715.6115.61-1.08%105,548
Nov 19, 202516.0616.1915.7215.7815.78-2.05%56,448
Nov 18, 202516.1016.2316.0916.1116.110.06%68,313
Nov 17, 202516.1316.1516.0216.1016.100.19%70,195
Nov 14, 202516.0816.2016.0016.0716.070.44%101,800
Nov 13, 202516.5216.5216.0016.0016.00-3.38%36,222
Nov 12, 202516.6116.7516.4516.5616.56-0.84%141,270
Nov 11, 202516.8017.0716.6816.7016.70-0.54%131,989
Nov 10, 202516.9117.1916.4116.7916.79-1.29%176,193
Nov 7, 202517.3117.5616.8417.0117.01-2.35%91,979
Nov 6, 202516.4017.9515.9817.4217.4213.19%406,844
Nov 5, 202515.3015.4415.2715.3915.390.13%75,782
Nov 4, 202515.4815.5815.3015.3715.37-0.71%81,156
Nov 3, 202515.3015.5415.2715.4815.481.04%86,175
Oct 31, 202515.6315.8515.1415.3215.32-2.11%154,451
Oct 30, 202515.7515.8515.6115.6515.65-1.07%109,921
Oct 29, 202516.0016.0215.8215.8215.82-1.12%51,513
Oct 28, 202516.0916.3715.8716.0016.000.38%95,649
Oct 27, 202515.6616.0015.6515.9415.941.66%57,153
Oct 24, 202515.6716.0015.2815.6815.680.58%851,575
Oct 23, 202515.6015.7015.3515.5915.590.13%40,961
Oct 22, 202516.0616.1515.5615.5715.57-3.05%47,819
Oct 21, 202516.1316.4216.0216.0616.06-1.41%50,959
Oct 20, 202516.1116.5815.6616.2916.290.49%64,340
Oct 17, 202515.3116.5715.3116.2116.213.58%118,883
Oct 16, 202515.2416.0015.1015.6515.652.62%223,949
Oct 15, 202515.0515.4215.0515.2515.251.06%68,036
Oct 14, 202515.1915.2815.0515.0915.09-0.40%40,751
Oct 13, 202515.1515.3015.0115.1515.15-0.33%66,744
Oct 10, 202515.5715.5715.0615.2015.20-1.30%55,125
Oct 9, 202515.6115.8715.3915.4015.40-2.22%45,850
Oct 8, 202515.9016.0015.6215.7515.75-2.48%68,967
Oct 7, 202516.2116.2216.0216.1516.15-0.37%48,791
Oct 6, 202515.9116.2915.9116.2116.211.57%114,126
Oct 3, 202516.1516.4015.9115.9615.96-1.60%41,246
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