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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	63.67	63.93	63.93	63.95	63.42	528,060
February 19, 2026	63.97	63.68	63.68	64.1	63.6	473,090
February 18, 2026	63.82	63.98	63.98	64.01	63.82	252,800
February 17, 2026	63.94	63.91	63.91	64.24	63.79	650,818
February 13, 2026	64.01	63.84	63.84	64.11	63.76	493,500
February 12, 2026	64.2	64.09	64.09	64.2	63.8	954,630
February 11, 2026	63.9	63.87	63.87	63.95	63.79	623,019
February 10, 2026	63.7	63.82	63.82	63.89	63.53	408,654
February 09, 2026	63.72	63.7	63.7	63.82	63.45	420,800
February 06, 2026	63.99	63.73	63.73	64.05	63.69	426,450
February 05, 2026	63.8	63.99	63.99	64.09	63.68	803,700
February 04, 2026	63.8	63.85	63.85	64.03	63.71	524,938
February 03, 2026	64.18	63.68	63.68	64.26	63.65	610,822
February 02, 2026	64.1	64.14	64.14	64.29	64.05	622,110
January 30, 2026	64.2	64.06	64.06	64.3	64	500,509
January 29, 2026	64.4	64.2	64.2	64.4	64.1	337,131
January 28, 2026	64.17	64.35	64.35	64.41	64	451,827
January 27, 2026	64.38	64.17	64.17	64.39	64.1	238,145
January 26, 2026	64.24	64.32	64.32	64.38	64.15	785,700
January 23, 2026	64.3	64.11	64.11	64.45	64.09	337,200
January 22, 2026	64.2	64.35	64.35	64.48	64.08	601,330
January 21, 2026	64.37	64.14	64.14	64.51	63.96	497,246
January 20, 2026	64.01	64.42	64.42	64.43	64	1.5M
January 16, 2026	64.26	64.04	64.04	64.5	63.92	576,638
January 15, 2026	63.8	64.09	64.09	64.18	63.8	928,600
January 14, 2026	64.01	63.8	63.8	64.13	63.8	979,612
January 13, 2026	64.43	64	64	64.49	63.85	1.27M
January 12, 2026	64.55	64.37	64.37	64.69	64.31	671,200
January 09, 2026	64.76	64.7	64.7	64.81	64.35	623,412
January 08, 2026	64.96	64.76	64.76	65.06	64.52	794,600
January 07, 2026	65.05	64.98	64.98	65.36	64.89	613,229
January 06, 2026	64.52	65.05	65.05	65.06	64.45	1.64M
January 05, 2026	64.4	64.62	64.62	64.81	64.4	699,044
January 02, 2026	64.78	64.57	64.57	64.85	64.02	1.87M
December 31, 2025	64.79	64.79	64.79	64.91	64.76	420,600
December 30, 2025	64.99	64.8	64.8	64.99	64.75	475,300
December 29, 2025	64.95	64.9	64.9	65	64.72	1.02M
December 26, 2025	64.8	64.85	64.85	64.94	64.75	354,413
December 24, 2025	64.62	64.75	64.75	64.79	64.62	237,500
December 23, 2025	64.86	64.55	64.55	65	64.48	750,122
December 22, 2025	64.98	64.86	64.86	65.07	64.85	847,700
December 19, 2025	65.17	64.91	64.91	65.23	64.41	1.32M
December 18, 2025	65.19	64.98	64.98	65.2	64.94	962,500
December 17, 2025	65.32	65.15	65.15	65.4	65.03	800,819
December 16, 2025	65.39	65.28	65.28	65.42	65.28	624,404
December 15, 2025	65.43	65.35	65.35	65.51	65.29	729,726
December 12, 2025	65.42	65.4	65.4	65.5	65.37	714,042
December 11, 2025	65.46	65.4	65.4	65.54	65.32	447,518
December 10, 2025	65.42	65.5	65.5	65.51	65.38	655,541
December 09, 2025	65.43	65.42	65.42	65.51	65.41	653,315
December 08, 2025	65.43	65.3	65.3	65.45	65.18	611,342
December 05, 2025	65.54	65.35	65.35	65.59	65.29	1.33M
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

Brighthouse Financial, Inc. (BHF) NASDAQ