Brighthouse Financial, Inc. (BHFAP)
NASDAQ: BHFAP · Real-Time Price · USD · Preferred Stock
15.77
+0.18 (1.15%)
At close: Oct 24, 2025, 4:00 PM EDT
15.68
-0.09 (-0.57%)
After-hours: Oct 24, 2025, 4:10 PM EDT
Brighthouse Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 15.67 | 16.00 | 15.28 | 15.68 | 15.68 | 0.58% | 851,575 |
| Oct 23, 2025 | 15.60 | 15.70 | 15.35 | 15.59 | 15.59 | 0.13% | 40,961 |
| Oct 22, 2025 | 16.06 | 16.15 | 15.56 | 15.57 | 15.57 | -3.05% | 47,819 |
| Oct 21, 2025 | 16.13 | 16.42 | 16.02 | 16.06 | 16.06 | -1.41% | 50,959 |
| Oct 20, 2025 | 16.11 | 16.58 | 15.66 | 16.29 | 16.29 | 0.49% | 64,340 |
| Oct 17, 2025 | 15.31 | 16.57 | 15.31 | 16.21 | 16.21 | 3.58% | 118,883 |
| Oct 16, 2025 | 15.24 | 16.00 | 15.10 | 15.65 | 15.65 | 2.62% | 223,949 |
| Oct 15, 2025 | 15.05 | 15.42 | 15.05 | 15.25 | 15.25 | 1.06% | 68,036 |
| Oct 14, 2025 | 15.19 | 15.28 | 15.05 | 15.09 | 15.09 | -0.40% | 40,751 |
| Oct 13, 2025 | 15.15 | 15.30 | 15.01 | 15.15 | 15.15 | -0.33% | 66,744 |
| Oct 10, 2025 | 15.57 | 15.57 | 15.06 | 15.20 | 15.20 | -1.30% | 55,125 |
| Oct 9, 2025 | 15.61 | 15.87 | 15.39 | 15.40 | 15.40 | -2.22% | 45,850 |
| Oct 8, 2025 | 15.90 | 16.00 | 15.62 | 15.75 | 15.75 | -2.48% | 68,967 |
| Oct 7, 2025 | 16.21 | 16.22 | 16.02 | 16.15 | 16.15 | -0.37% | 48,791 |
| Oct 6, 2025 | 15.91 | 16.29 | 15.91 | 16.21 | 16.21 | 1.57% | 114,126 |
| Oct 3, 2025 | 16.15 | 16.40 | 15.91 | 15.96 | 15.96 | -1.60% | 41,246 |
| Oct 2, 2025 | 16.55 | 16.55 | 16.12 | 16.22 | 16.22 | -1.22% | 41,677 |
| Oct 1, 2025 | 16.51 | 16.67 | 16.42 | 16.42 | 16.42 | -0.55% | 34,369 |
| Sep 30, 2025 | 16.74 | 16.92 | 16.50 | 16.51 | 16.51 | -2.08% | 92,169 |
| Sep 29, 2025 | 16.65 | 16.97 | 16.52 | 16.86 | 16.86 | 0.78% | 38,137 |
| Sep 26, 2025 | 16.46 | 16.77 | 16.46 | 16.73 | 16.73 | - | 25,949 |
| Sep 25, 2025 | 16.98 | 16.99 | 16.27 | 16.73 | 16.73 | -0.42% | 49,807 |
| Sep 24, 2025 | 17.25 | 17.40 | 16.66 | 16.80 | 16.80 | -2.47% | 42,049 |
| Sep 23, 2025 | 17.28 | 17.37 | 17.05 | 17.23 | 17.23 | -0.32% | 42,596 |
| Sep 22, 2025 | 16.75 | 17.60 | 16.46 | 17.28 | 17.28 | 3.16% | 338,285 |
| Sep 19, 2025 | 16.08 | 17.01 | 15.93 | 16.75 | 16.75 | 5.15% | 167,279 |
| Sep 18, 2025 | 15.95 | 16.05 | 15.80 | 15.93 | 15.93 | -0.75% | 75,154 |
| Sep 17, 2025 | 16.41 | 16.61 | 15.90 | 16.05 | 16.05 | -1.47% | 53,317 |
| Sep 16, 2025 | 15.92 | 16.39 | 15.90 | 16.29 | 16.29 | 2.13% | 51,104 |
| Sep 15, 2025 | 16.13 | 16.29 | 15.80 | 15.95 | 15.95 | -1.24% | 93,229 |
| Sep 12, 2025 | 16.95 | 16.95 | 16.10 | 16.15 | 16.15 | -1.52% | 135,409 |
| Sep 11, 2025 | 16.43 | 16.58 | 16.18 | 16.40 | 16.40 | -1.20% | 111,965 |
| Sep 10, 2025 | 17.49 | 17.66 | 16.49 | 16.60 | 16.60 | -7.00% | 120,932 |
| Sep 9, 2025 | 18.48 | 18.48 | 17.78 | 17.85 | 17.44 | -4.29% | 139,165 |
| Sep 8, 2025 | 18.59 | 18.70 | 18.55 | 18.65 | 18.22 | 0.59% | 46,736 |
| Sep 5, 2025 | 18.43 | 18.63 | 18.43 | 18.54 | 18.11 | 0.87% | 63,778 |
| Sep 4, 2025 | 18.34 | 18.45 | 18.25 | 18.38 | 17.96 | 0.44% | 31,682 |
| Sep 3, 2025 | 18.00 | 18.30 | 18.00 | 18.30 | 17.88 | 1.61% | 63,317 |
| Sep 2, 2025 | 18.07 | 18.17 | 18.00 | 18.01 | 17.59 | -0.50% | 92,870 |
| Aug 29, 2025 | 18.12 | 18.18 | 18.03 | 18.10 | 17.68 | -0.06% | 64,073 |
| Aug 28, 2025 | 18.13 | 18.29 | 18.03 | 18.11 | 17.69 | -0.11% | 23,990 |
| Aug 27, 2025 | 18.13 | 18.32 | 18.03 | 18.13 | 17.71 | -0.19% | 25,388 |
| Aug 26, 2025 | 18.24 | 18.30 | 18.05 | 18.17 | 17.75 | -0.19% | 35,950 |
| Aug 25, 2025 | 18.27 | 18.33 | 18.10 | 18.20 | 17.78 | -0.16% | 71,679 |
| Aug 22, 2025 | 18.13 | 18.49 | 18.13 | 18.23 | 17.81 | 0.39% | 63,683 |
| Aug 21, 2025 | 18.15 | 18.25 | 18.01 | 18.16 | 17.74 | -1.04% | 38,963 |
| Aug 20, 2025 | 18.21 | 18.40 | 18.16 | 18.35 | 17.93 | 0.27% | 41,256 |
| Aug 19, 2025 | 17.90 | 18.33 | 17.85 | 18.30 | 17.88 | 2.29% | 66,383 |
| Aug 18, 2025 | 17.45 | 17.93 | 17.45 | 17.89 | 17.48 | 2.52% | 45,657 |
| Aug 15, 2025 | 17.25 | 17.65 | 17.24 | 17.45 | 17.05 | 0.11% | 69,470 |