Brighthouse Financial, Inc. (BHFAP)

NASDAQ: BHFAP · Real-Time Price · USD · Preferred Stock

13.95

+0.04 (0.29%)

At close: Jul 31, 2026, 4:00 PM EDT

13.86

-0.09 (-0.65%)

After-hours: Jul 31, 2026, 4:39 PM EDT

Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	13.90	14.20	13.79	13.95	13.95	0.29%	90,215
Jul 30, 2026	13.85	13.95	13.85	13.91	13.91	0.22%	14,229
Jul 29, 2026	13.86	13.95	13.85	13.88	13.88	-0.43%	37,359
Jul 28, 2026	13.95	14.00	13.87	13.94	13.94	-0.50%	39,955
Jul 27, 2026	13.93	14.06	13.88	14.01	14.01	1.37%	26,360
Jul 24, 2026	13.75	13.98	13.68	13.82	13.82	1.17%	25,029
Jul 23, 2026	14.12	14.20	13.44	13.66	13.66	-3.67%	77,327
Jul 22, 2026	14.32	14.32	14.13	14.18	14.18	-1.46%	52,365
Jul 21, 2026	14.48	14.55	14.38	14.39	14.39	-1.03%	23,810
Jul 20, 2026	14.57	14.57	14.49	14.54	14.54	-0.21%	20,238
Jul 17, 2026	14.56	14.65	14.53	14.57	14.57	0.14%	32,623
Jul 16, 2026	14.57	14.58	14.54	14.55	14.55	-0.68%	11,246
Jul 15, 2026	14.60	14.69	14.58	14.65	14.65	0.69%	20,176
Jul 14, 2026	14.55	14.70	14.51	14.55	14.55	-0.61%	46,730
Jul 13, 2026	14.78	14.78	14.62	14.64	14.64	-0.88%	12,803
Jul 10, 2026	14.76	14.79	14.73	14.77	14.77	0.14%	10,705
Jul 9, 2026	14.70	14.83	14.70	14.75	14.75	-	29,583
Jul 8, 2026	14.84	14.86	14.70	14.75	14.75	-0.61%	25,526
Jul 7, 2026	14.72	14.91	14.70	14.84	14.84	0.27%	28,228
Jul 6, 2026	14.82	14.87	14.75	14.80	14.80	0.34%	20,219
Jul 2, 2026	14.74	14.89	14.68	14.75	14.75	-0.20%	30,528
Jul 1, 2026	14.73	14.95	14.68	14.78	14.78	0.48%	41,370
Jun 30, 2026	14.63	14.73	14.50	14.71	14.71	0.38%	125,032
Jun 29, 2026	14.65	14.70	14.61	14.66	14.66	0.51%	28,904
Jun 26, 2026	14.57	14.70	14.50	14.58	14.58	-0.07%	36,140
Jun 25, 2026	14.99	14.99	14.56	14.59	14.59	-1.75%	59,943
Jun 24, 2026	14.83	14.94	14.67	14.85	14.85	0.47%	31,207
Jun 23, 2026	14.74	14.94	14.74	14.78	14.78	-0.27%	18,388
Jun 22, 2026	15.13	15.13	14.82	14.82	14.82	-2.18%	31,667
Jun 18, 2026	15.10	15.15	15.06	15.15	15.15	0.40%	7,318
Jun 17, 2026	15.06	15.14	15.02	15.09	15.09	0.40%	19,497
Jun 16, 2026	15.05	15.05	15.00	15.03	15.03	0.33%	20,084
Jun 15, 2026	14.90	15.07	14.86	14.98	14.98	0.54%	41,912
Jun 12, 2026	14.98	15.02	14.88	14.90	14.90	-0.20%	8,638
Jun 11, 2026	14.93	15.05	14.88	14.93	14.93	-	20,492
Jun 10, 2026	14.80	14.99	14.77	14.93	14.93	0.56%	22,100
Jun 9, 2026	15.30	15.31	15.17	15.26	14.85	0.30%	14,498
Jun 8, 2026	15.44	15.50	15.17	15.22	14.80	0.16%	22,913
Jun 5, 2026	15.25	15.43	15.17	15.19	14.78	-0.65%	12,896
Jun 4, 2026	15.12	15.29	15.12	15.29	14.88	0.72%	20,758
Jun 3, 2026	15.22	15.23	15.16	15.18	14.77	0.13%	48,441
Jun 2, 2026	15.25	15.35	15.16	15.16	14.75	-1.04%	29,184
Jun 1, 2026	15.22	15.33	15.18	15.32	14.91	0.99%	34,639
May 29, 2026	15.32	15.43	15.06	15.17	14.76	-1.49%	88,652
May 28, 2026	15.44	15.47	15.40	15.40	14.98	-0.42%	31,707
May 27, 2026	15.67	15.69	15.35	15.47	15.05	-0.93%	46,275
May 26, 2026	15.54	15.61	15.47	15.61	15.19	1.23%	20,248
May 22, 2026	15.67	15.67	15.33	15.42	15.00	-0.32%	13,148
May 21, 2026	15.67	15.73	15.15	15.47	15.05	-1.28%	48,833
May 20, 2026	15.86	15.86	15.63	15.67	15.25	-0.76%	30,669