Brighthouse Financial, Inc. (BHFAP)
NASDAQ: BHFAP · Real-Time Price · USD · Preferred Stock
15.10
-0.00 (-0.03%)
At close: Dec 24, 2025
Brighthouse Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 15.10 | 15.20 | 14.97 | 15.10 | 15.10 | -0.03% | 74,572 |
| Dec 23, 2025 | 15.20 | 15.32 | 15.10 | 15.10 | 15.10 | -0.57% | 180,180 |
| Dec 22, 2025 | 15.27 | 15.33 | 15.15 | 15.19 | 15.19 | -0.52% | 94,767 |
| Dec 19, 2025 | 15.16 | 15.35 | 15.15 | 15.27 | 15.27 | 0.20% | 119,898 |
| Dec 18, 2025 | 15.14 | 15.31 | 15.11 | 15.24 | 15.24 | 0.59% | 140,061 |
| Dec 17, 2025 | 15.13 | 15.21 | 15.07 | 15.15 | 15.15 | -0.33% | 96,990 |
| Dec 16, 2025 | 15.18 | 15.40 | 15.05 | 15.20 | 15.20 | -0.07% | 95,947 |
| Dec 15, 2025 | 15.14 | 15.23 | 15.13 | 15.21 | 15.21 | 0.13% | 71,220 |
| Dec 12, 2025 | 15.20 | 15.29 | 15.14 | 15.19 | 15.19 | -0.13% | 87,258 |
| Dec 11, 2025 | 15.26 | 15.40 | 15.20 | 15.21 | 15.21 | -0.33% | 107,568 |
| Dec 10, 2025 | 15.24 | 15.48 | 15.19 | 15.26 | 15.26 | -2.18% | 113,256 |
| Dec 9, 2025 | 15.62 | 16.00 | 15.54 | 15.60 | 15.19 | -0.32% | 148,253 |
| Dec 8, 2025 | 16.01 | 16.03 | 15.52 | 15.65 | 15.24 | -2.37% | 127,048 |
| Dec 5, 2025 | 16.04 | 16.20 | 15.70 | 16.03 | 15.61 | 0.19% | 96,676 |
| Dec 4, 2025 | 16.32 | 16.52 | 15.98 | 16.00 | 15.58 | -1.78% | 94,563 |
| Dec 3, 2025 | 16.24 | 16.44 | 16.24 | 16.29 | 15.86 | 0.12% | 79,845 |
| Dec 2, 2025 | 16.55 | 16.79 | 16.17 | 16.27 | 15.84 | -2.22% | 66,513 |
| Dec 1, 2025 | 16.36 | 16.87 | 16.33 | 16.64 | 16.20 | 0.91% | 131,344 |
| Nov 28, 2025 | 16.38 | 16.49 | 16.20 | 16.49 | 16.05 | 1.66% | 39,590 |
| Nov 26, 2025 | 16.19 | 16.34 | 16.04 | 16.22 | 15.79 | 0.56% | 87,934 |
| Nov 25, 2025 | 16.07 | 16.19 | 16.00 | 16.13 | 15.70 | -0.06% | 39,456 |
| Nov 24, 2025 | 16.10 | 16.18 | 16.04 | 16.14 | 15.71 | 0.62% | 46,257 |
| Nov 21, 2025 | 15.51 | 16.10 | 15.50 | 16.04 | 15.62 | 2.75% | 35,982 |
| Nov 20, 2025 | 15.86 | 15.86 | 15.57 | 15.61 | 15.20 | -1.08% | 105,548 |
| Nov 19, 2025 | 16.06 | 16.19 | 15.72 | 15.78 | 15.36 | -2.05% | 56,448 |
| Nov 18, 2025 | 16.10 | 16.23 | 16.09 | 16.11 | 15.68 | 0.06% | 68,313 |
| Nov 17, 2025 | 16.13 | 16.15 | 16.02 | 16.10 | 15.67 | 0.19% | 70,195 |
| Nov 14, 2025 | 16.08 | 16.20 | 16.00 | 16.07 | 15.65 | 0.44% | 101,800 |
| Nov 13, 2025 | 16.52 | 16.52 | 16.00 | 16.00 | 15.58 | -3.38% | 36,222 |
| Nov 12, 2025 | 16.61 | 16.75 | 16.45 | 16.56 | 16.12 | -0.84% | 141,270 |
| Nov 11, 2025 | 16.80 | 17.07 | 16.68 | 16.70 | 16.26 | -0.54% | 131,989 |
| Nov 10, 2025 | 16.91 | 17.19 | 16.41 | 16.79 | 16.35 | -1.29% | 176,193 |
| Nov 7, 2025 | 17.31 | 17.56 | 16.84 | 17.01 | 16.56 | -2.35% | 91,979 |
| Nov 6, 2025 | 16.40 | 17.95 | 15.98 | 17.42 | 16.96 | 13.19% | 406,844 |
| Nov 5, 2025 | 15.30 | 15.44 | 15.27 | 15.39 | 14.98 | 0.13% | 75,782 |
| Nov 4, 2025 | 15.48 | 15.58 | 15.30 | 15.37 | 14.96 | -0.71% | 81,156 |
| Nov 3, 2025 | 15.30 | 15.54 | 15.27 | 15.48 | 15.07 | 1.04% | 86,175 |
| Oct 31, 2025 | 15.63 | 15.85 | 15.14 | 15.32 | 14.91 | -2.11% | 154,451 |
| Oct 30, 2025 | 15.75 | 15.85 | 15.61 | 15.65 | 15.24 | -1.07% | 109,921 |
| Oct 29, 2025 | 16.00 | 16.02 | 15.82 | 15.82 | 15.40 | -1.12% | 51,513 |
| Oct 28, 2025 | 16.09 | 16.37 | 15.87 | 16.00 | 15.58 | 0.38% | 95,649 |
| Oct 27, 2025 | 15.66 | 16.00 | 15.65 | 15.94 | 15.52 | 1.66% | 57,153 |
| Oct 24, 2025 | 15.67 | 16.00 | 15.28 | 15.68 | 15.27 | 0.58% | 851,575 |
| Oct 23, 2025 | 15.60 | 15.70 | 15.35 | 15.59 | 15.18 | 0.13% | 40,961 |
| Oct 22, 2025 | 16.06 | 16.15 | 15.56 | 15.57 | 15.16 | -3.05% | 47,819 |
| Oct 21, 2025 | 16.13 | 16.42 | 16.02 | 16.06 | 15.64 | -1.41% | 50,959 |
| Oct 20, 2025 | 16.11 | 16.58 | 15.66 | 16.29 | 15.86 | 0.49% | 64,340 |
| Oct 17, 2025 | 15.31 | 16.57 | 15.31 | 16.21 | 15.78 | 3.58% | 118,883 |
| Oct 16, 2025 | 15.24 | 16.00 | 15.10 | 15.65 | 15.24 | 2.62% | 223,949 |
| Oct 15, 2025 | 15.05 | 15.42 | 15.05 | 15.25 | 14.85 | 1.06% | 68,036 |