Brighthouse Financial, Inc. (BHFAP)
NASDAQ: BHFAP · Real-Time Price · USD · Preferred Stock
21.10
+0.15 (0.72%)
Jun 5, 2025, 4:00 PM - Market closed
Brighthouse Financial Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 20.81 | 21.37 | 20.81 | 21.09 | 21.09 | 0.65% | 35,171 |
Jun 4, 2025 | 20.76 | 20.96 | 20.76 | 20.95 | 20.95 | 0.59% | 21,488 |
Jun 3, 2025 | 20.89 | 20.97 | 20.65 | 20.83 | 20.83 | 0.14% | 17,569 |
Jun 2, 2025 | 20.59 | 20.85 | 20.37 | 20.80 | 20.80 | 0.68% | 35,751 |
May 30, 2025 | 20.25 | 20.93 | 20.06 | 20.66 | 20.66 | 2.38% | 122,578 |
May 29, 2025 | 19.69 | 20.28 | 19.69 | 20.18 | 20.18 | 2.13% | 59,752 |
May 28, 2025 | 19.62 | 20.06 | 19.60 | 19.76 | 19.76 | 0.15% | 48,365 |
May 27, 2025 | 19.50 | 19.75 | 19.50 | 19.73 | 19.73 | 1.44% | 36,375 |
May 23, 2025 | 19.45 | 19.59 | 19.40 | 19.45 | 19.45 | -0.05% | 28,446 |
May 22, 2025 | 19.40 | 19.59 | 19.27 | 19.46 | 19.46 | -0.21% | 35,083 |
May 21, 2025 | 19.54 | 19.74 | 19.30 | 19.50 | 19.50 | -1.52% | 58,138 |
May 20, 2025 | 19.82 | 19.96 | 19.52 | 19.80 | 19.80 | 0.56% | 35,484 |
May 19, 2025 | 19.45 | 19.90 | 19.28 | 19.69 | 19.69 | 0.92% | 42,984 |
May 16, 2025 | 19.34 | 19.59 | 19.26 | 19.51 | 19.51 | 0.21% | 29,996 |
May 15, 2025 | 19.37 | 19.65 | 19.26 | 19.47 | 19.47 | 0.05% | 32,813 |
May 14, 2025 | 19.50 | 19.77 | 19.26 | 19.46 | 19.46 | -1.42% | 36,772 |
May 13, 2025 | 19.40 | 19.74 | 18.96 | 19.74 | 19.74 | 2.92% | 38,184 |
May 12, 2025 | 19.20 | 19.75 | 19.15 | 19.18 | 19.18 | 0.42% | 22,901 |
May 9, 2025 | 19.51 | 19.68 | 18.90 | 19.10 | 19.10 | -2.55% | 52,390 |
May 8, 2025 | 19.55 | 19.80 | 19.50 | 19.60 | 19.60 | -0.51% | 34,978 |
May 7, 2025 | 19.62 | 19.84 | 19.43 | 19.70 | 19.70 | -0.05% | 30,756 |
May 6, 2025 | 19.76 | 19.95 | 19.40 | 19.71 | 19.71 | -0.81% | 24,147 |
May 5, 2025 | 20.08 | 20.24 | 19.84 | 19.87 | 19.87 | -0.65% | 20,935 |
May 2, 2025 | 20.05 | 20.10 | 19.73 | 20.00 | 20.00 | 0.50% | 28,902 |
May 1, 2025 | 19.91 | 20.10 | 19.59 | 19.90 | 19.90 | -0.65% | 42,264 |
Apr 30, 2025 | 20.16 | 20.19 | 19.58 | 20.03 | 20.03 | -1.09% | 79,208 |
Apr 29, 2025 | 19.27 | 20.26 | 19.25 | 20.25 | 20.25 | 4.54% | 52,295 |
Apr 28, 2025 | 19.30 | 19.40 | 19.21 | 19.37 | 19.37 | 0.16% | 30,963 |
Apr 25, 2025 | 19.15 | 19.40 | 19.14 | 19.34 | 19.34 | 0.47% | 15,813 |
Apr 24, 2025 | 18.99 | 19.39 | 18.96 | 19.25 | 19.25 | 1.64% | 39,151 |
Apr 23, 2025 | 18.86 | 19.00 | 18.75 | 18.94 | 18.94 | 1.50% | 33,293 |
Apr 22, 2025 | 18.55 | 18.79 | 18.53 | 18.66 | 18.66 | 0.70% | 57,052 |
Apr 21, 2025 | 18.65 | 18.95 | 18.45 | 18.53 | 18.53 | -1.01% | 25,730 |
Apr 17, 2025 | 18.80 | 18.90 | 18.61 | 18.72 | 18.72 | 0.21% | 32,518 |
Apr 16, 2025 | 18.86 | 18.99 | 18.38 | 18.68 | 18.68 | -0.90% | 49,477 |
Apr 15, 2025 | 19.16 | 19.36 | 18.75 | 18.85 | 18.85 | -1.00% | 54,382 |
Apr 14, 2025 | 18.87 | 19.18 | 18.73 | 19.04 | 19.04 | 1.60% | 34,389 |
Apr 11, 2025 | 18.81 | 19.00 | 18.50 | 18.74 | 18.74 | -1.11% | 45,128 |
Apr 10, 2025 | 19.40 | 19.52 | 18.65 | 18.95 | 18.95 | -3.17% | 43,936 |
Apr 9, 2025 | 18.90 | 19.59 | 18.61 | 19.57 | 19.57 | 3.99% | 29,703 |
Apr 8, 2025 | 19.30 | 19.40 | 18.77 | 18.82 | 18.82 | -1.98% | 53,663 |
Apr 7, 2025 | 19.68 | 19.98 | 19.11 | 19.20 | 19.20 | -3.42% | 55,480 |
Apr 4, 2025 | 19.40 | 20.00 | 19.09 | 19.88 | 19.88 | 1.12% | 57,785 |
Apr 3, 2025 | 19.78 | 19.90 | 19.39 | 19.66 | 19.66 | -1.35% | 84,216 |
Apr 2, 2025 | 19.68 | 19.94 | 19.68 | 19.93 | 19.93 | 1.17% | 31,291 |
Apr 1, 2025 | 19.70 | 19.96 | 19.57 | 19.70 | 19.70 | 0.56% | 60,404 |
Mar 31, 2025 | 20.10 | 20.37 | 19.46 | 19.59 | 19.59 | -2.97% | 201,728 |
Mar 28, 2025 | 20.55 | 20.65 | 20.10 | 20.19 | 20.19 | -1.94% | 56,022 |
Mar 27, 2025 | 21.30 | 21.30 | 20.33 | 20.59 | 20.59 | -1.44% | 62,254 |
Mar 26, 2025 | 21.35 | 21.35 | 20.84 | 20.89 | 20.89 | -2.61% | 34,070 |