Brighthouse Financial, Inc. (BHFAP)

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

14.75

-0.09 (-0.61%)

At close: Jul 8, 2026, 4:00 PM EDT

15.17

+0.42 (2.85%)

After-hours: Jul 8, 2026, 5:06 PM EDT

Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	15.93	15.93	15.76	15.79	15.36	-1.31%	18,508
May 18, 2026	15.90	16.04	15.86	16.00	15.57	0.63%	21,585
May 15, 2026	15.97	15.98	15.87	15.90	15.47	-0.56%	21,968
May 14, 2026	15.95	15.99	15.90	15.99	15.56	0.50%	11,633
May 13, 2026	15.94	15.96	15.85	15.91	15.48	-0.19%	16,017
May 12, 2026	15.93	15.99	15.90	15.94	15.51	0.19%	18,926
May 11, 2026	15.99	16.00	15.82	15.91	15.48	-0.06%	34,763
May 8, 2026	15.87	15.96	15.83	15.92	15.49	0.13%	34,588
May 7, 2026	15.95	16.00	15.90	15.90	15.47	-0.13%	20,151
May 6, 2026	15.71	15.99	15.71	15.92	15.49	1.66%	9,574
May 5, 2026	15.65	15.89	15.65	15.66	15.24	-0.76%	26,668
May 4, 2026	15.97	15.98	15.64	15.78	15.35	-1.50%	19,623
May 1, 2026	16.14	16.18	16.02	16.02	15.59	-1.11%	13,758
Apr 30, 2026	15.98	16.25	15.96	16.20	15.76	1.38%	43,749
Apr 29, 2026	16.15	16.15	15.97	15.98	15.55	-0.68%	19,257
Apr 28, 2026	16.10	16.19	16.07	16.09	15.66	-0.37%	14,153
Apr 27, 2026	16.18	16.28	16.13	16.15	15.71	-0.80%	14,163