Skip to main content
logo
Brighthouse Financial, Inc. (BHFAP)
NASDAQ: BHFAP · Real-Time Price · USD · Preferred Stock
16.46
-0.03 (-0.18%)
Feb 5, 2026, 1:06 PM EST - Market open

Brighthouse Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 202616.4716.5416.3216.4916.49-0.06%27,354
Feb 3, 202616.8416.8416.4416.5016.50-0.96%20,466
Feb 2, 202616.8116.8116.4416.6616.66-1.07%26,686
Jan 30, 202616.9216.9216.7016.8416.84-0.24%18,807
Jan 29, 202616.8616.9116.7516.8816.880.30%44,480
Jan 28, 202616.9917.0516.7916.8316.83-0.77%36,915
Jan 27, 202616.8016.9916.8016.9616.960.36%23,632
Jan 26, 202616.5416.9416.5416.9016.901.68%26,931
Jan 23, 202616.6016.7116.6016.6216.62-0.42%38,789
Jan 22, 202616.6116.7116.5816.6916.690.42%20,267
Jan 21, 202616.3816.6216.3816.6216.621.40%64,299
Jan 20, 202616.1716.4416.0516.3916.391.17%56,629
Jan 16, 202616.2716.4116.0416.2016.20-63,679
Jan 15, 202616.1216.6016.1116.2016.200.50%84,951
Jan 14, 202615.7616.1215.7116.1216.122.94%81,789
Jan 13, 202615.7715.8515.6015.6615.66-0.82%25,765
Jan 12, 202615.8515.9515.6015.7915.790.45%21,253
Jan 9, 202615.8216.0015.7015.7215.72-0.51%18,735
Jan 8, 202615.5516.1415.5515.8015.80-0.13%41,329
Jan 7, 202615.5115.9715.3715.8215.821.87%53,250
Jan 6, 202615.5015.7015.4715.5315.53-0.51%89,960
Jan 5, 202615.4015.6915.4015.6115.611.23%56,732
Jan 2, 202615.2815.4915.1815.4215.421.11%39,224
Dec 31, 202514.9915.2514.8615.2515.251.06%119,340
Dec 30, 202514.9415.0914.8015.0915.091.00%154,571
Dec 29, 202515.0615.0614.8614.9414.940.13%172,676
Dec 26, 202515.2015.2814.7614.9214.92-1.19%122,452
Dec 24, 202515.1015.2014.9715.1015.10-0.03%74,572
Dec 23, 202515.2015.3215.1015.1015.10-0.57%180,180
Dec 22, 202515.2715.3315.1515.1915.19-0.52%94,767
Dec 19, 202515.1615.3515.1515.2715.270.20%119,898
Dec 18, 202515.1415.3115.1115.2415.240.59%140,061
Dec 17, 202515.1315.2115.0715.1515.15-0.33%96,990
Dec 16, 202515.1815.4015.0515.2015.20-0.07%95,947
Dec 15, 202515.1415.2315.1315.2115.210.13%71,220
Dec 12, 202515.2015.2915.1415.1915.19-0.13%87,258
Dec 11, 202515.2615.4015.2015.2115.21-0.33%107,568
Dec 10, 202515.2415.4815.1915.2615.26-2.18%113,256
Dec 9, 202515.6216.0015.5415.6015.19-0.32%148,253
Dec 8, 202516.0116.0315.5215.6515.24-2.37%127,048
Dec 5, 202516.0416.2015.7016.0315.610.19%96,676
Dec 4, 202516.3216.5215.9816.0015.58-1.78%94,563
Dec 3, 202516.2416.4416.2416.2915.860.12%79,845
Dec 2, 202516.5516.7916.1716.2715.84-2.22%66,513
Dec 1, 202516.3616.8716.3316.6416.200.91%131,344
Nov 28, 202516.3816.4916.2016.4916.051.66%39,590
Nov 26, 202516.1916.3416.0416.2215.790.56%87,934
Nov 25, 202516.0716.1916.0016.1315.70-0.06%39,456
Nov 24, 202516.1016.1816.0416.1415.710.62%46,257
Nov 21, 202515.5116.1015.5016.0415.622.75%35,982