Skip to main content
logo
Brighthouse Financial, Inc. (BHFAP)
NASDAQ: BHFAP · Real-Time Price · USD · Preferred Stock
18.69
+0.15 (0.81%)
Sep 8, 2025, 11:00 AM - Market open

Brighthouse Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202518.4318.6318.4318.5418.540.87%63,778
Sep 4, 202518.3418.4518.2518.3818.380.44%31,682
Sep 3, 202518.0018.3018.0018.3018.301.61%63,317
Sep 2, 202518.0718.1718.0018.0118.01-0.50%92,870
Aug 29, 202518.1218.1818.0318.1018.10-0.06%64,073
Aug 28, 202518.1318.2918.0318.1118.11-0.11%23,990
Aug 27, 202518.1318.3218.0318.1318.13-0.19%25,388
Aug 26, 202518.2418.3018.0518.1718.17-0.19%35,950
Aug 25, 202518.2718.3318.1018.2018.20-0.16%71,679
Aug 22, 202518.1318.4918.1318.2318.230.39%63,683
Aug 21, 202518.1518.2518.0118.1618.16-1.04%38,963
Aug 20, 202518.2118.4018.1618.3518.350.27%41,256
Aug 19, 202517.9018.3317.8518.3018.302.29%66,383
Aug 18, 202517.4517.9317.4517.8917.892.52%45,657
Aug 15, 202517.2517.6517.2417.4517.450.11%69,470
Aug 14, 202517.6117.7317.2117.4317.43-1.30%43,726
Aug 13, 202517.2517.8017.2517.6617.662.56%97,527
Aug 12, 202516.8717.2316.8717.2217.221.41%51,068
Aug 11, 202517.0317.0316.8016.9816.980.24%30,829
Aug 8, 202517.0217.0216.7516.9416.94-0.88%39,862
Aug 7, 202516.9117.1716.9117.0917.09-0.29%38,064
Aug 6, 202517.1717.2317.0317.1417.14-0.17%38,969
Aug 5, 202517.1717.7416.8017.1717.170.47%64,262
Aug 4, 202516.4617.1216.4617.0917.093.33%77,974
Aug 1, 202516.3716.7815.5016.5416.54-41,309
Jul 31, 202516.5016.6016.1916.5416.540.06%522,080
Jul 30, 202516.7816.8016.3616.5316.53-1.72%162,454
Jul 29, 202516.7516.8516.5816.8216.820.12%299,623
Jul 28, 202516.8416.8416.0116.8016.803.77%229,636
Jul 25, 202515.1916.3115.1916.1916.195.89%339,230
Jul 24, 202514.3515.3914.3015.2915.295.59%307,162
Jul 23, 202515.1315.2814.0214.4814.48-4.42%334,244
Jul 22, 202515.1815.7015.1215.1515.15-0.98%220,102
Jul 21, 202516.8116.8115.0815.3015.30-9.04%321,578
Jul 18, 202516.9416.9516.5916.8216.82-0.41%120,044
Jul 17, 202516.9917.1416.7416.8916.89-0.76%91,848
Jul 16, 202517.1717.4416.5517.0217.02-1.22%121,605
Jul 15, 202517.0517.5417.0217.2317.231.23%101,516
Jul 14, 202517.9018.2316.6317.0217.02-5.29%160,782
Jul 11, 202518.4918.4917.7317.9717.97-2.55%78,630
Jul 10, 202518.5918.9018.3618.4418.44-1.76%52,869
Jul 9, 202518.4718.7918.4718.7718.771.84%22,189
Jul 8, 202518.4018.7718.3518.4318.430.16%75,680
Jul 7, 202519.1419.1418.3218.4018.40-3.87%60,608
Jul 3, 202518.9719.1818.7519.1419.14-41,056
Jul 2, 202518.7019.1518.6519.1419.141.94%40,823
Jul 1, 202518.7818.9518.2818.7818.782.09%92,374
Jun 30, 202519.1019.1518.3018.3918.39-3.46%129,577
Jun 27, 202518.9019.3018.7019.0519.050.90%29,398
Jun 26, 202519.0919.3418.7618.8818.88-62,552