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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	48.23	48.75	48.75	49.28	46.63	1.97M
September 09, 2025	48.58	48.81	48.81	49.61	47.44	2.33M
September 08, 2025	43.3	43.38	43.38	43.69	42.07	1.07M
September 05, 2025	44.25	43.36	43.36	44.8	43.25	643,400
September 04, 2025	45.07	44.23	44.23	45.07	44.1	1.17M
September 03, 2025	45.69	44.69	44.69	45.85	44.3	1.22M
September 02, 2025	46.6	46.16	46.16	46.82	45.75	527,188
August 29, 2025	46.78	47.26	47.26	47.6	46.49	472,618
August 28, 2025	46.84	46.72	46.72	46.99	46.37	467,061
August 27, 2025	46.64	46.89	46.89	47.44	46.54	442,000
August 26, 2025	46.63	46.89	46.89	47.04	46.49	542,400
August 25, 2025	46.75	46.79	46.79	47.1	46.37	619,618
August 22, 2025	46.69	47.09	47.09	47.91	46.65	448,200
August 21, 2025	46.58	46.42	46.42	46.74	46.1	434,100
August 20, 2025	46.07	46.69	46.69	46.93	45.95	744,879
August 19, 2025	45.59	46.13	46.13	46.76	45.44	630,012
August 18, 2025	45.4	45.59	45.59	45.75	45	554,300
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

Brighthouse Financial, Inc. (BHF) NASDAQ