Brighthouse Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	12.58	12.62	12.52	12.56	12.56	1.05%	15,477
Oct 30, 2026	12.42	12.49	12.42	12.43	12.43	0.08%	40,744
Oct 29, 2026	12.70	12.70	12.40	12.42	12.42	-2.20%	140,268
Oct 28, 2026	12.74	12.80	12.64	12.70	12.70	0.16%	31,794
Oct 27, 2026	12.42	12.69	12.42	12.68	12.68	1.85%	49,296
Oct 26, 2026	12.52	12.59	12.42	12.45	12.45	-0.72%	34,286
Oct 23, 2026	12.61	12.66	12.52	12.54	12.54	-0.56%	55,776
Oct 22, 2026	12.78	12.78	12.60	12.61	12.61	-0.79%	39,268
Oct 21, 2026	12.66	12.85	12.55	12.71	12.71	0.79%	36,219
Oct 20, 2026	12.84	12.94	12.59	12.61	12.61	-0.08%	25,804
Oct 19, 2026	12.45	12.63	12.42	12.62	12.62	1.45%	50,593
Oct 16, 2026	12.90	12.98	12.36	12.44	12.44	-3.53%	63,801
Oct 15, 2026	12.80	13.04	12.80	12.90	12.90	0.43%	17,329
Oct 14, 2026	13.10	13.10	12.77	12.84	12.84	-2.36%	59,963
Oct 13, 2026	13.23	13.23	13.14	13.15	13.15	-0.72%	18,925
Oct 12, 2026	13.40	13.41	13.22	13.25	13.25	-1.45%	22,155
Oct 9, 2026	13.45	13.45	13.31	13.44	13.44	0.41%	22,755
Oct 8, 2026	13.24	13.42	13.23	13.39	13.39	0.26%	29,140
Oct 7, 2026	13.51	13.53	13.21	13.35	13.35	-1.55%	41,311
Oct 6, 2026	13.67	13.69	13.52	13.56	13.56	-0.37%	130,718
Oct 5, 2026	13.80	13.83	13.61	13.61	13.61	-1.38%	12,839
Oct 2, 2026	13.81	13.83	13.78	13.80	13.80	0.51%	15,949
Oct 1, 2026	13.82	13.82	13.62	13.73	13.73	-0.29%	30,253
Sep 30, 2026	14.20	14.22	13.77	13.77	13.77	-1.99%	86,133
Sep 29, 2026	14.35	14.35	14.05	14.05	14.05	-1.61%	22,068
Sep 28, 2026	14.36	14.42	14.18	14.28	14.28	-1.04%	55,226
Sep 25, 2026	14.33	14.48	14.21	14.43	14.43	1.33%	43,506
Sep 24, 2026	14.27	14.34	13.93	14.24	14.24	-0.28%	36,386
Sep 23, 2026	13.90	14.30	13.90	14.28	14.28	3.33%	71,758
Sep 22, 2026	13.75	13.94	13.75	13.82	13.82	-	41,800
Sep 21, 2026	13.76	13.94	13.76	13.82	13.82	0.80%	21,094
Sep 18, 2026	13.61	13.79	13.61	13.71	13.71	0.69%	13,602
Sep 17, 2026	13.58	13.71	13.56	13.62	13.62	0.04%	24,973
Sep 16, 2026	13.66	13.80	13.54	13.61	13.61	-0.07%	38,225
Sep 15, 2026	13.50	13.62	13.50	13.62	13.62	0.67%	36,705
Sep 14, 2026	13.70	13.79	13.47	13.53	13.53	-1.60%	24,562
Sep 11, 2026	13.76	13.77	13.73	13.75	13.75	-0.07%	27,911
Sep 10, 2026	13.81	13.82	13.63	13.76	13.76	-0.34%	47,264
Sep 9, 2026	14.37	14.37	14.19	14.22	13.81	-1.18%	73,912
Sep 8, 2026	14.36	14.42	14.29	14.39	13.97	0.63%	20,454
Sep 4, 2026	14.39	14.39	14.24	14.30	13.88	0.28%	7,757
Sep 3, 2026	14.23	14.32	14.22	14.26	13.85	0.17%	18,700
Sep 2, 2026	14.28	14.28	14.21	14.24	13.82	-0.31%	20,528
Sep 1, 2026	14.40	14.50	14.26	14.28	13.87	-0.76%	39,144
Aug 31, 2026	14.43	14.43	14.13	14.39	13.97	-0.07%	60,489
Aug 28, 2026	14.35	14.45	14.15	14.40	13.98	-0.21%	75,512
Aug 27, 2026	14.31	14.45	14.30	14.43	14.01	0.98%	82,687
Aug 26, 2026	14.19	14.40	14.19	14.29	13.87	0.28%	73,316
Aug 25, 2026	14.20	14.45	14.15	14.25	13.84	0.32%	41,621
Aug 24, 2026	13.56	14.22	13.55	14.21	13.79	4.45%	47,154