Brighthouse Financial, Inc. (BHFAP)

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

14.21

+0.61 (4.45%)

At close: Aug 24, 2026, 4:00 PM EDT

14.44

+0.23 (1.65%)

After-hours: Aug 24, 2026, 6:14 PM EDT

Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	13.56	14.22	13.55	14.21	14.21	4.45%	46,273
Aug 21, 2026	13.58	13.61	13.55	13.60	13.60	-0.15%	22,189
Aug 20, 2026	13.61	13.69	13.57	13.62	13.62	-0.07%	51,136
Aug 19, 2026	13.56	13.65	13.55	13.63	13.63	0.74%	46,967
Aug 18, 2026	13.51	13.56	13.49	13.53	13.53	0.15%	42,542
Aug 17, 2026	13.60	13.62	13.44	13.51	13.51	-1.10%	48,291
Aug 14, 2026	13.65	13.68	13.62	13.66	13.66	-0.37%	10,817
Aug 13, 2026	13.72	13.75	13.65	13.71	13.71	0.15%	34,112
Aug 12, 2026	13.79	13.80	13.69	13.69	13.69	-0.51%	12,985
Aug 11, 2026	13.85	13.89	13.75	13.76	13.76	-0.51%	25,604
Aug 10, 2026	13.83	13.91	13.82	13.83	13.83	-0.40%	78,407
Aug 7, 2026	13.95	13.96	13.88	13.89	13.89	-0.04%	29,161
Aug 6, 2026	13.85	13.93	13.85	13.89	13.89	-0.07%	28,503
Aug 5, 2026	13.94	13.96	13.90	13.90	13.90	-0.07%	24,573
Aug 4, 2026	13.94	13.94	13.85	13.91	13.91	-	35,989
Aug 3, 2026	13.95	14.06	13.87	13.91	13.91	-0.29%	26,635
Jul 31, 2026	13.90	14.20	13.79	13.95	13.95	0.29%	90,464
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%	37,362
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%	25,540
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