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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	17.8	17.99	17.99	18.05	17.8	18,605
February 19, 2026	17.65	17.84	17.84	18	17.65	41,800
February 18, 2026	17.45	17.65	17.65	17.77	17.45	12,614
February 17, 2026	17.44	17.43	17.43	17.6	17.21	68,200
February 13, 2026	17.56	17.55	17.55	17.56	17.46	17,305
February 12, 2026	17.56	17.55	17.55	17.8	17.53	19,500
February 11, 2026	17.85	17.6	17.6	17.85	17.56	20,037
February 10, 2026	17.91	17.76	17.76	18	17.76	22,414
February 09, 2026	17.82	17.99	17.99	17.99	17.79	12,811
February 06, 2026	17.62	17.82	17.82	17.82	17.6	24,134
February 05, 2026	17.85	17.61	17.61	17.85	17.6	24,020
February 04, 2026	17.75	17.68	17.68	17.76	17.6	21,119
February 03, 2026	17.92	17.79	17.79	17.92	17.72	14,149
February 02, 2026	17.86	17.88	17.88	17.93	17.84	15,800
January 30, 2026	17.85	17.84	17.84	17.92	17.7	16,950
January 29, 2026	17.92	17.84	17.84	18	17.7	16,625
January 28, 2026	18.06	17.91	17.91	18.14	17.9	15,347
January 27, 2026	18.15	17.98	17.98	18.22	17.93	48,200
January 26, 2026	17.91	17.98	17.98	18.2	17.91	29,315
January 23, 2026	17.86	17.97	17.97	18.09	17.79	47,043
January 22, 2026	17.86	17.9	17.9	18.02	17.83	22,000
January 21, 2026	17.58	17.83	17.83	17.9	17.58	27,541
January 20, 2026	17.72	17.6	17.6	17.74	17.5	60,113
January 16, 2026	17.82	17.82	17.82	17.85	17.68	31,700
January 15, 2026	17.8	17.82	17.82	17.97	17.75	84,500
January 14, 2026	17.54	17.83	17.83	17.84	17.5	48,615
January 13, 2026	17.48	17.48	17.48	17.52	17.4	14,187
January 12, 2026	17.35	17.49	17.49	17.56	17.35	30,436
January 09, 2026	17.18	17.38	17.38	17.51	17.18	20,100
January 08, 2026	17.11	17.27	17.27	17.32	17.11	12,000
January 07, 2026	17.04	17.19	17.19	17.23	17.04	21,646
January 06, 2026	17.02	17.13	17.13	17.27	17	18,946
January 05, 2026	17.05	17.08	17.08	17.21	17.01	33,636
January 02, 2026	16.72	17.02	17.02	17.06	16.62	29,126
December 31, 2025	16.46	16.72	16.72	16.78	16.46	57,100
December 30, 2025	16.53	16.69	16.69	16.7	16.47	64,930
December 29, 2025	16.46	16.65	16.65	16.65	16.46	60,500
December 26, 2025	16.49	16.55	16.55	16.61	16.41	71,137
December 24, 2025	16.4	16.6	16.6	16.62	16.4	93,710
December 23, 2025	16.55	16.4	16.4	16.64	16.38	159,400
December 22, 2025	16.55	16.67	16.67	16.74	16.47	83,112
December 19, 2025	16.6	16.64	16.64	16.74	16.15	271,100
December 18, 2025	16.72	16.77	16.77	16.88	16.67	61,308
December 17, 2025	16.73	16.71	16.71	16.75	16.49	120,700
December 16, 2025	16.65	16.73	16.73	16.75	16.6	81,700
December 15, 2025	16.75	16.69	16.69	16.76	16.55	79,600
December 12, 2025	16.54	16.62	16.62	16.73	16.53	60,699
December 11, 2025	16.74	16.62	16.62	16.89	16.56	71,111
December 10, 2025	16.75	16.73	16.73	16.83	16.51	83,923
December 09, 2025	16.92	16.83	16.83	17.07	16.73	71,040
December 08, 2025	16.86	16.84	16.84	16.94	16.81	37,211
December 05, 2025	16.85	16.87	16.87	17.01	16.82	44,900
December 04, 2025	16.95	16.9	16.9	17.01	16.89	39,622
December 03, 2025	17.03	16.99	16.99	17.1	16.98	39,928
December 02, 2025	17.01	16.99	16.99	17.18	16.82	58,749
December 01, 2025	17.15	17.05	17.05	17.15	16.95	41,800
November 28, 2025	17.17	17.26	16.87	17.26	17.01	34,418
November 26, 2025	17.18	17.17	16.78	17.3	17.15	25,815
November 25, 2025	17.14	17.22	16.83	17.3	17.01	69,400
November 24, 2025	17.01	17.14	16.75	17.34	16.99	47,305

Brighthouse Financial, Inc. (BHFAL) NASDAQ