Brighthouse Financial, Inc. (BHFAP)
NASDAQ: BHFAP · Real-Time Price · USD · Preferred Stock
15.89
+0.23 (1.50%)
May 6, 2026, 11:44 AM EDT - Market open
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 15.65 | 15.89 | 15.65 | 15.66 | 15.66 | -0.76% | 26,668 |
| May 4, 2026 | 15.97 | 15.98 | 15.64 | 15.78 | 15.78 | -1.50% | 19,623 |
| May 1, 2026 | 16.14 | 16.18 | 16.02 | 16.02 | 16.02 | -1.11% | 13,758 |
| Apr 30, 2026 | 15.98 | 16.25 | 15.96 | 16.20 | 16.20 | 1.38% | 43,749 |
| Apr 29, 2026 | 16.15 | 16.15 | 15.97 | 15.98 | 15.98 | -0.68% | 19,257 |
| Apr 28, 2026 | 16.10 | 16.19 | 16.07 | 16.09 | 16.09 | -0.37% | 14,153 |
| Apr 27, 2026 | 16.18 | 16.28 | 16.13 | 16.15 | 16.15 | -0.80% | 14,163 |
| Apr 24, 2026 | 16.21 | 16.29 | 16.21 | 16.28 | 16.28 | 0.62% | 5,589 |
| Apr 23, 2026 | 16.05 | 16.22 | 16.05 | 16.18 | 16.18 | 0.50% | 18,988 |
| Apr 22, 2026 | 16.21 | 16.33 | 16.05 | 16.10 | 16.10 | -0.06% | 11,451 |
| Apr 21, 2026 | 16.15 | 16.28 | 16.11 | 16.11 | 16.11 | -0.25% | 238,689 |
| Apr 20, 2026 | 16.33 | 16.33 | 16.11 | 16.15 | 16.15 | -0.31% | 20,021 |
| Apr 17, 2026 | 16.30 | 16.31 | 16.18 | 16.20 | 16.20 | - | 24,030 |
| Apr 16, 2026 | 16.44 | 16.47 | 16.20 | 16.20 | 16.20 | -1.22% | 15,034 |
| Apr 15, 2026 | 16.41 | 16.55 | 16.31 | 16.40 | 16.40 | -0.18% | 32,629 |
| Apr 14, 2026 | 16.23 | 16.46 | 16.13 | 16.43 | 16.43 | 1.23% | 15,175 |
| Apr 13, 2026 | 16.42 | 16.50 | 16.23 | 16.23 | 16.23 | -1.34% | 30,979 |
| Apr 10, 2026 | 16.54 | 16.54 | 16.31 | 16.45 | 16.45 | 0.12% | 12,489 |
| Apr 9, 2026 | 16.30 | 16.47 | 16.30 | 16.43 | 16.43 | -0.12% | 13,879 |
| Apr 8, 2026 | 16.50 | 16.50 | 16.40 | 16.45 | 16.45 | 0.80% | 22,664 |
| Apr 7, 2026 | 16.00 | 16.39 | 16.00 | 16.32 | 16.32 | 1.21% | 26,351 |
| Apr 6, 2026 | 15.56 | 16.16 | 15.56 | 16.13 | 16.13 | 3.30% | 43,982 |
| Apr 2, 2026 | 15.29 | 15.73 | 15.29 | 15.61 | 15.61 | 1.50% | 16,420 |
| Apr 1, 2026 | 14.90 | 15.38 | 14.90 | 15.38 | 15.38 | 4.20% | 18,614 |
| Mar 31, 2026 | 14.95 | 15.29 | 14.70 | 14.76 | 14.76 | -1.40% | 142,183 |
| Mar 30, 2026 | 14.88 | 15.12 | 14.81 | 14.97 | 14.97 | 0.60% | 26,480 |
| Mar 27, 2026 | 14.86 | 14.93 | 14.82 | 14.88 | 14.88 | 0.13% | 23,122 |
| Mar 26, 2026 | 15.16 | 15.35 | 14.82 | 14.86 | 14.86 | -3.26% | 31,133 |
| Mar 25, 2026 | 15.98 | 15.98 | 15.14 | 15.36 | 15.36 | 1.25% | 42,188 |
| Mar 24, 2026 | 15.21 | 15.28 | 15.02 | 15.17 | 15.17 | - | 15,525 |
| Mar 23, 2026 | 15.03 | 15.18 | 15.03 | 15.17 | 15.17 | 1.07% | 16,205 |
| Mar 20, 2026 | 15.27 | 15.35 | 15.01 | 15.01 | 15.01 | -1.83% | 19,784 |
| Mar 19, 2026 | 15.31 | 15.45 | 15.22 | 15.29 | 15.29 | -0.52% | 12,611 |
| Mar 18, 2026 | 15.72 | 15.76 | 15.37 | 15.37 | 15.37 | -1.98% | 20,992 |
| Mar 17, 2026 | 15.76 | 15.79 | 15.68 | 15.68 | 15.68 | -0.70% | 26,768 |
| Mar 16, 2026 | 15.90 | 16.02 | 15.75 | 15.79 | 15.79 | -0.69% | 23,107 |
| Mar 13, 2026 | 16.20 | 16.20 | 15.85 | 15.90 | 15.90 | -1.91% | 19,062 |
| Mar 12, 2026 | 16.38 | 16.38 | 16.20 | 16.21 | 16.21 | -0.61% | 12,087 |
| Mar 11, 2026 | 16.38 | 16.50 | 16.31 | 16.31 | 16.31 | -0.12% | 6,300 |
| Mar 10, 2026 | 16.13 | 16.58 | 16.00 | 16.33 | 16.33 | -0.79% | 30,476 |
| Mar 9, 2026 | 16.64 | 16.64 | 16.45 | 16.46 | 16.05 | -1.08% | 23,584 |
| Mar 6, 2026 | 16.70 | 16.71 | 16.63 | 16.64 | 16.22 | -0.54% | 32,138 |
| Mar 5, 2026 | 16.68 | 16.73 | 16.68 | 16.73 | 16.31 | 0.78% | 11,182 |
| Mar 4, 2026 | 16.57 | 16.68 | 16.52 | 16.60 | 16.19 | - | 16,943 |
| Mar 3, 2026 | 16.60 | 16.60 | 16.40 | 16.60 | 16.19 | -0.60% | 24,407 |
| Mar 2, 2026 | 16.56 | 16.84 | 16.56 | 16.70 | 16.28 | -0.54% | 18,771 |
| Feb 27, 2026 | 17.15 | 17.19 | 16.50 | 16.79 | 16.37 | -2.04% | 110,088 |
| Feb 26, 2026 | 17.07 | 17.27 | 17.07 | 17.14 | 16.71 | 0.41% | 18,300 |
| Feb 25, 2026 | 17.01 | 17.29 | 17.01 | 17.07 | 16.64 | -0.58% | 41,172 |
| Feb 24, 2026 | 17.17 | 17.21 | 17.06 | 17.17 | 16.74 | -0.06% | 22,013 |