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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	16.97	17.03	17.03	17.16	16.9	64,000
November 20, 2025	17.16	17.02	17.02	17.17	16.97	49,139
November 19, 2025	17.3	17.23	17.23	17.43	17	39,326
November 18, 2025	17.31	17.32	17.32	17.4	17.26	22,700
November 17, 2025	17.43	17.35	17.35	17.58	17.26	39,800
November 14, 2025	17.4	17.33	17.33	17.66	17.05	64,400
November 13, 2025	17.86	17.53	17.53	17.88	17.5	74,300
November 12, 2025	17.86	17.76	17.76	17.88	17.62	63,800
November 11, 2025	17.74	17.74	17.74	18.19	17.51	79,006
November 10, 2025	17.93	17.83	17.83	18.08	17.5	33,028
November 07, 2025	18.3	17.94	17.94	18.53	17.83	53,400
November 06, 2025	18.32	18.3	18.3	18.75	18.13	376,500
November 05, 2025	17.44	17.45	17.45	17.59	17.35	24,716
November 04, 2025	17.5	17.46	17.46	17.63	17.46	73,045
November 03, 2025	17.82	17.52	17.52	17.89	17.4	25,300
October 31, 2025	17.8	17.62	17.62	18.07	17.62	79,300
October 30, 2025	18.03	17.95	17.95	18.08	17.8	21,810
October 29, 2025	18.23	18.13	18.13	18.24	18	20,027
October 28, 2025	18	18.24	18.24	18.34	17.9	55,600
October 27, 2025	18	18.15	18.15	18.15	17.86	24,200
October 24, 2025	17.68	17.93	17.93	18.11	17.68	19,000
October 23, 2025	17.64	17.74	17.74	17.84	17.64	25,400
October 22, 2025	18.31	17.6	17.6	18.49	17.45	65,023
October 21, 2025	18.32	18.3	18.3	18.55	18.3	19,300
October 20, 2025	18.69	18.43	18.43	18.73	18.19	29,596
October 17, 2025	18.57	18.59	18.59	18.83	18.4	55,347
October 16, 2025	17.78	18.66	18.66	18.84	17.45	86,319
October 15, 2025	17.6	17.9	17.9	18.07	17.55	26,681
October 14, 2025	17.46	17.69	17.69	17.88	17.42	19,026
October 13, 2025	17.54	17.48	17.48	17.55	17.41	28,000
October 10, 2025	17.75	17.47	17.47	17.87	17.45	29,255
October 09, 2025	17.76	17.78	17.78	17.88	17.74	25,100
October 08, 2025	17.95	17.8	17.8	18.03	17.74	35,003
October 07, 2025	18.01	18	18	18.11	17.96	31,000
October 06, 2025	18.1	18.13	18.13	18.55	18	26,401
October 03, 2025	18.17	18.12	18.12	18.17	18	20,042
October 02, 2025	18.13	18.14	18.14	18.31	18.09	24,500
October 01, 2025	18	18.2	18.2	18.3	18	28,831
September 30, 2025	18.33	18.1	18.1	18.62	18.1	57,318
September 29, 2025	18.19	18.46	18.46	18.63	18.11	20,448
September 26, 2025	18.72	18.23	18.23	18.72	18.2	8,750
September 25, 2025	18.44	18.29	18.29	18.5	18.2	16,932
September 24, 2025	18.67	18.47	18.47	18.69	18.3	38,332
September 23, 2025	19.16	18.77	18.77	19.16	18.6	14,200
September 22, 2025	19.19	19.05	19.05	19.24	18.85	14,803
September 19, 2025	18.12	19.19	19.19	19.24	18.1	98,000
September 18, 2025	18	18.28	18.28	18.5	18	56,100
September 17, 2025	18.29	18.17	18.17	18.51	18.01	35,700
September 16, 2025	18.49	18.34	18.34	18.61	18.23	46,700
September 15, 2025	18.55	18.31	18.31	18.95	18.28	23,900
September 12, 2025	18.5	18.28	18.28	18.87	18.11	79,233
September 11, 2025	19.08	18.48	18.48	19.09	18.43	74,500

Brighthouse Financial, Inc. (BHFAL) NASDAQ