Skip to main content
logo
Brighthouse Financial, Inc. (BHFAP)
NASDAQ: BHFAP · Real-Time Price · USD · Preferred Stock
17.02
-0.21 (-1.22%)
At close: Jul 16, 2025, 4:00 PM
17.02
0.00 (0.00%)
After-hours: Jul 16, 2025, 4:00 PM EDT

Brighthouse Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 202517.1717.4416.5517.18--0.29%109,838
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
Jun 25, 202519.4419.4418.7918.8818.88-0.79%96,005
Jun 24, 202520.1720.3918.8919.0319.03-4.80%86,669
Jun 23, 202520.0320.1919.7819.9919.99-0.94%28,331
Jun 20, 202519.7320.1819.7320.1820.181.97%43,056
Jun 18, 202519.6219.9019.6219.7919.790.61%26,923
Jun 17, 202519.7019.7519.5519.6719.67-0.51%19,121
Jun 16, 202519.7019.8019.5119.7719.770.56%14,615
Jun 13, 202519.7019.7019.3919.6619.66-0.05%24,514
Jun 12, 202520.6320.6319.5219.6719.67-2.67%32,379
Jun 11, 202520.4620.5619.9320.2120.21-1.37%39,631
Jun 10, 202520.9820.9820.3320.4920.49-3.44%67,267
Jun 9, 202521.2821.3921.1521.2220.810.95%26,477
Jun 6, 202521.2621.4021.0021.0220.61-0.33%39,504
Jun 5, 202520.8121.3720.8121.0920.680.65%35,171
Jun 4, 202520.7620.9620.7620.9520.550.59%21,488
Jun 3, 202520.8920.9720.6520.8320.430.14%17,569
Jun 2, 202520.5920.8520.3720.8020.400.68%35,751
May 30, 202520.2520.9320.0620.6620.262.38%122,578
May 29, 202519.6920.2819.6920.1819.792.13%59,752
May 28, 202519.6220.0619.6019.7619.380.15%48,365
May 27, 202519.5019.7519.5019.7319.351.44%36,375
May 23, 202519.4519.5919.4019.4519.07-0.05%28,446
May 22, 202519.4019.5919.2719.4619.08-0.21%35,083
May 21, 202519.5419.7419.3019.5019.12-1.52%58,138
May 20, 202519.8219.9619.5219.8019.420.56%35,484
May 19, 202519.4519.9019.2819.6919.310.92%42,984
May 16, 202519.3419.5919.2619.5119.130.21%29,996
May 15, 202519.3719.6519.2619.4719.090.05%32,813
May 14, 202519.5019.7719.2619.4619.08-1.42%36,772
May 13, 202519.4019.7418.9619.7419.362.92%38,184
May 12, 202519.2019.7519.1519.1818.810.42%22,901
May 9, 202519.5119.6818.9019.1018.73-2.55%52,390
May 8, 202519.5519.8019.5019.6019.22-0.51%34,978
May 7, 202519.6219.8419.4319.7019.32-0.05%30,756
May 6, 202519.7619.9519.4019.7119.33-0.81%24,147
May 5, 202520.0820.2419.8419.8719.48-0.65%20,935