Brighthouse Financial, Inc. - BHF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	65.51	65.52	65.52	65.6	65.45	611,918
December 03, 2025	65.54	65.59	65.59	65.61	65.32	699,400
December 02, 2025	65.63	65.54	65.54	65.63	65.38	1.04M
December 01, 2025	65.46	65.58	65.58	65.64	65.41	761,649
November 28, 2025	65.5	65.55	65.55	65.65	65.41	313,137
November 26, 2025	65.67	65.41	65.41	65.68	65	1.33M
November 25, 2025	65.67	65.58	65.58	65.72	65.52	1M
November 24, 2025	65.58	65.52	65.52	65.67	65.45	1.24M
November 21, 2025	65.55	65.57	65.57	65.72	65.42	984,900
November 20, 2025	65.74	65.53	65.53	65.75	65.14	1.49M
November 19, 2025	65.76	65.67	65.67	65.9	65.56	1.15M
November 18, 2025	65.62	65.78	65.78	65.92	65.53	1.36M
November 17, 2025	65.81	65.62	65.62	65.86	65.51	1.56M
November 14, 2025	65.72	65.78	65.78	65.89	65.6	1.7M
November 13, 2025	65.89	65.79	65.79	65.94	65.6	1.99M
November 12, 2025	65.85	65.82	65.82	65.97	65.78	1.75M
November 11, 2025	65.95	65.83	65.83	66.11	65.79	2.08M
November 10, 2025	65.98	65.91	65.91	66.33	65.84	1.88M
November 07, 2025	65.7	66.01	66.01	66.09	65.57	4.32M
November 06, 2025	65.6	65.7	65.7	66	65.46	13.99M
November 05, 2025	53.89	51.8	51.8	54.19	51.6	1.34M
November 04, 2025	52.95	54.29	54.29	55.28	52.16	1.74M
November 03, 2025	54.79	53.58	53.58	54.79	51.08	2.38M
October 31, 2025	56.25	57.07	57.07	58.58	54.01	4.28M
October 30, 2025	45.94	45.69	45.69	46.73	45.67	380,400
October 29, 2025	46	46.29	46.29	46.9	45.73	456,900
October 28, 2025	46.93	46.21	46.21	46.93	45.87	401,500
October 27, 2025	46.69	46.81	46.81	47.26	46.64	653,800
October 24, 2025	47.24	46.64	46.64	47.29	46.28	511,500
October 23, 2025	46.51	47.01	47.01	47.15	46.03	578,802
October 22, 2025	46.85	46.57	46.57	47.27	45.93	751,567
October 21, 2025	46.6	47.1	47.1	48.08	46.43	762,030
October 20, 2025	46.51	46.62	46.62	47.1	45.95	740,504
October 17, 2025	45.01	46.54	46.54	47.13	44.51	2.39M
October 16, 2025	48.01	45.14	45.14	49.97	45.09	4.66M
October 15, 2025	50.2	48.26	48.26	50.53	47.77	705,600
October 14, 2025	47.71	49.92	49.92	50.35	47.71	940,094
October 13, 2025	47.91	48.04	48.04	48.21	47.15	770,016
October 10, 2025	48.31	47.28	47.28	48.99	47.23	741,500
October 09, 2025	48.59	48.31	48.31	48.99	47.99	496,442
October 08, 2025	49.06	48.64	48.64	49.18	47.98	724,019
October 07, 2025	51.52	48.61	48.61	51.52	48.56	1.1M
October 06, 2025	52.86	51.04	51.04	53.31	50.9	1.02M
October 03, 2025	51.89	53.08	53.08	53.14	51.47	1.1M
October 02, 2025	53.1	51.89	51.89	53.31	51.75	1.09M
October 01, 2025	52.69	53.21	53.21	54	52.69	913,914
September 30, 2025	54.52	53.08	53.08	54.79	52.5	1.09M
September 29, 2025	55.5	54.58	54.58	56	54.3	1.15M
September 26, 2025	54.96	55.74	55.74	56.15	54.96	1.15M
September 25, 2025	53.97	54.94	54.94	55.93	53.89	1.84M
September 24, 2025	54	54.21	54.21	54.78	53.88	1.34M
September 23, 2025	55.06	53.52	53.52	55.69	53.47	1.79M
September 22, 2025	56.56	55.17	55.17	57.7	54.51	4.25M
September 19, 2025	45.36	57.59	57.59	60.74	44.73	10.41M
September 18, 2025	45.96	45.26	45.26	46.54	44.93	1.1M
September 17, 2025	46.9	45.95	45.95	47.22	45.62	626,800
September 16, 2025	47.03	46.82	46.82	47.34	46.37	719,226
September 15, 2025	48.82	47.21	47.21	49.04	47.18	889,900
September 12, 2025	48.55	48.99	48.99	49.58	48.55	539,900
September 11, 2025	48.63	48.88	48.88	49.38	48.13	984,240

Brighthouse Financial, Inc. (BHF) NASDAQ