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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	47	45.68	45.68	47	45.33	600,136
August 14, 2025	46.52	46.68	46.68	46.85	45.97	528,842
August 13, 2025	46.25	47	47	47.01	46.25	652,930
August 12, 2025	45.46	46.14	46.14	46.41	45.42	464,030
August 11, 2025	44.97	45.19	45.19	45.51	44.76	615,888
August 08, 2025	43.88	44.52	44.52	45.63	43.16	1.26M
August 07, 2025	47.42	46.07	46.07	47.89	45.77	1.02M
August 06, 2025	47.03	47.48	47.48	48.34	46.7	740,100
August 05, 2025	47.38	46.79	46.79	47.47	46.62	641,200
August 04, 2025	46.5	46.96	46.96	47.58	46.02	727,800
August 01, 2025	47	46.18	46.18	47.38	45.1	998,900
July 31, 2025	47.08	47.85	47.85	48.52	46.69	644,448
July 30, 2025	48.21	47.15	47.15	48.21	46.5	901,829
July 29, 2025	48.69	48.27	48.27	49.28	48.18	610,940
July 28, 2025	50.17	48.69	48.69	50.17	48.69	457,013
July 25, 2025	49.73	50.21	50.21	50.51	49.56	1.73M
July 24, 2025	49.81	49.57	49.57	50.34	48.55	1.58M
July 23, 2025	50.78	50.51	50.51	51.07	50.39	636,010
July 22, 2025	49.67	50.47	50.47	50.7	49.62	771,637
July 21, 2025	50.85	49.76	49.76	51.17	49.63	590,719
July 18, 2025	51.22	50.84	50.84	51.27	49.99	738,003
July 17, 2025	49.76	51.09	51.09	51.26	49.7	824,741
July 16, 2025	52.06	50.27	50.27	52.71	50.14	2.3M
July 15, 2025	49	47.32	47.32	49.2	47.19	978,800
July 14, 2025	48.67	49.13	49.13	49.48	48.67	681,294
July 11, 2025	51.5	48.79	48.79	51.63	47.95	1.6M
July 10, 2025	52.08	52.13	52.13	52.59	51.74	644,100
July 09, 2025	52.84	52.01	52.01	52.84	51.79	564,900
July 08, 2025	51.11	52.11	52.11	52.86	50.88	823,108
July 07, 2025	53.02	50.7	50.7	53.37	50.61	783,118
July 03, 2025	53.9	53.34	53.34	54.72	52.81	750,620
July 02, 2025	53.94	53.78	53.78	54.18	52.27	1.13M
July 01, 2025	53.73	53.78	53.78	54.75	53.39	842,339
June 30, 2025	54.43	53.77	53.77	54.9	53.47	815,200
June 27, 2025	53.84	54.44	54.44	54.83	53.76	1.05M
June 26, 2025	53.1	53.84	53.84	53.99	52.61	892,000
June 25, 2025	53.66	52.91	52.91	53.66	51.35	1.44M
June 24, 2025	59.75	53.85	53.85	62.73	53.38	3.33M
June 23, 2025	58.67	58.89	58.89	59.13	57.4	566,695
June 20, 2025	59.56	58.86	58.86	60.1	58.53	1.18M
June 18, 2025	57.96	58.87	58.87	59.36	57.96	722,900
June 17, 2025	57.72	58.04	58.04	58.61	57.51	571,600
June 16, 2025	57.75	58.48	58.48	58.92	57.75	360,711
June 13, 2025	56.92	57.04	57.04	57.94	56.63	437,300
June 12, 2025	56.33	58.15	58.15	58.24	55.78	378,400
June 11, 2025	57.62	56.98	56.98	58.55	56.85	465,000
June 10, 2025	58.82	57.67	57.67	58.97	57.34	455,590
June 09, 2025	59.66	58.89	58.89	59.66	58.48	476,000
June 06, 2025	59.41	59.31	59.31	59.85	58.69	363,528
June 05, 2025	58.02	58.08	58.08	58.45	57.31	458,824
June 04, 2025	59.2	58.08	58.08	59.53	57.96	499,330
June 03, 2025	59.12	59.12	59.12	59.97	58	483,433
June 02, 2025	59.51	59.13	59.13	60.11	57.74	815,506
May 30, 2025	58.95	59.81	59.81	60.1	58.79	1.22M
May 29, 2025	59.66	59.1	59.1	59.66	58.18	656,000
May 28, 2025	60.75	58.95	58.95	60.94	58.78	582,100
May 27, 2025	58.85	60.79	60.79	60.88	58.08	703,216
May 23, 2025	57.28	57.91	57.91	58.83	57.22	780,144
May 22, 2025	58.36	58.77	58.77	59.21	57.95	680,517
May 21, 2025	61.21	58.33	58.33	61.21	58.14	794,119

Brighthouse Financial, Inc. (BHF) NASDAQ