Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202520.8121.3720.8121.0921.090.65%35,171
Jun 4, 202520.7620.9620.7620.9520.950.59%21,488
Jun 3, 202520.8920.9720.6520.8320.830.14%17,569
Jun 2, 202520.5920.8520.3720.8020.800.68%35,751
May 30, 202520.2520.9320.0620.6620.662.38%122,578
May 29, 202519.6920.2819.6920.1820.182.13%59,752
May 28, 202519.6220.0619.6019.7619.760.15%48,365
May 27, 202519.5019.7519.5019.7319.731.44%36,375
May 23, 202519.4519.5919.4019.4519.45-0.05%28,446
May 22, 202519.4019.5919.2719.4619.46-0.21%35,083
May 21, 202519.5419.7419.3019.5019.50-1.52%58,138
May 20, 202519.8219.9619.5219.8019.800.56%35,484
May 19, 202519.4519.9019.2819.6919.690.92%42,984
May 16, 202519.3419.5919.2619.5119.510.21%29,996
May 15, 202519.3719.6519.2619.4719.470.05%32,813
May 14, 202519.5019.7719.2619.4619.46-1.42%36,772
May 13, 202519.4019.7418.9619.7419.742.92%38,184
May 12, 202519.2019.7519.1519.1819.180.42%22,901
May 9, 202519.5119.6818.9019.1019.10-2.55%52,390
May 8, 202519.5519.8019.5019.6019.60-0.51%34,978
May 7, 202519.6219.8419.4319.7019.70-0.05%30,756
May 6, 202519.7619.9519.4019.7119.71-0.81%24,147
May 5, 202520.0820.2419.8419.8719.87-0.65%20,935
May 2, 202520.0520.1019.7320.0020.000.50%28,902
May 1, 202519.9120.1019.5919.9019.90-0.65%42,264
Apr 30, 202520.1620.1919.5820.0320.03-1.09%79,208
Apr 29, 202519.2720.2619.2520.2520.254.54%52,295
Apr 28, 202519.3019.4019.2119.3719.370.16%30,963
Apr 25, 202519.1519.4019.1419.3419.340.47%15,813
Apr 24, 202518.9919.3918.9619.2519.251.64%39,151
Apr 23, 202518.8619.0018.7518.9418.941.50%33,293
Apr 22, 202518.5518.7918.5318.6618.660.70%57,052
Apr 21, 202518.6518.9518.4518.5318.53-1.01%25,730
Apr 17, 202518.8018.9018.6118.7218.720.21%32,518
Apr 16, 202518.8618.9918.3818.6818.68-0.90%49,477
Apr 15, 202519.1619.3618.7518.8518.85-1.00%54,382
Apr 14, 202518.8719.1818.7319.0419.041.60%34,389
Apr 11, 202518.8119.0018.5018.7418.74-1.11%45,128
Apr 10, 202519.4019.5218.6518.9518.95-3.17%43,936
Apr 9, 202518.9019.5918.6119.5719.573.99%29,703
Apr 8, 202519.3019.4018.7718.8218.82-1.98%53,663
Apr 7, 202519.6819.9819.1119.2019.20-3.42%55,480
Apr 4, 202519.4020.0019.0919.8819.881.12%57,785
Apr 3, 202519.7819.9019.3919.6619.66-1.35%84,216
Apr 2, 202519.6819.9419.6819.9319.931.17%31,291
Apr 1, 202519.7019.9619.5719.7019.700.56%60,404
Mar 31, 202520.1020.3719.4619.5919.59-2.97%201,728
Mar 28, 202520.5520.6520.1020.1920.19-1.94%56,022
Mar 27, 202521.3021.3020.3320.5920.59-1.44%62,254
Mar 26, 202521.3521.3520.8420.8920.89-2.61%34,070