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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	19.12	19.04	19.04	19.25	18.97	23,146
September 09, 2025	19.25	19.07	19.07	19.37	18.97	55,900
September 08, 2025	19.28	19.31	19.31	19.39	19.28	9,228
September 05, 2025	19.41	19.28	19.28	19.6	19.1	36,900
September 04, 2025	19.38	19.36	19.36	19.5	19.1	15,945
September 03, 2025	19.21	19.28	19.28	19.38	19.16	17,100
September 02, 2025	19.15	19.2	19.2	19.31	19.13	7,800
August 29, 2025	19.23	19.15	19.15	19.4	19.11	34,827
August 28, 2025	19.65	19.63	19.24	19.68	19.52	19,900
August 27, 2025	19.41	19.65	19.26	19.68	19.33	20,600
August 26, 2025	19.5	19.48	19.09	19.59	19.34	18,807
August 25, 2025	19.7	19.51	19.12	19.7	19.51	12,443
August 22, 2025	19.5	19.74	19.35	19.75	19.33	13,912
August 21, 2025	19.59	19.5	19.5	19.7	19.5	26,400
August 20, 2025	19.57	19.61	19.61	19.72	19.33	29,128
August 19, 2025	19.06	19.55	19.55	19.55	19.06	20,300
August 18, 2025	18.9	19.14	19.14	19.18	18.9	28,400
August 15, 2025	19.11	18.92	18.92	19.13	18.89	26,941
August 14, 2025	19	18.92	18.92	19.13	18.67	35,505
August 13, 2025	18.72	19.06	19.06	19.09	18.72	37,540
August 12, 2025	18.76	18.75	18.75	18.91	18.67	31,710
August 11, 2025	18.79	18.86	18.86	18.99	18.79	27,120
August 08, 2025	18.66	18.76	18.76	18.76	18.65	24,500
August 07, 2025	18.84	18.69	18.69	18.98	18.49	74,019
August 06, 2025	18.68	18.75	18.75	18.94	18.68	48,300
August 05, 2025	18.77	18.75	18.75	18.91	18.73	17,600
August 04, 2025	18.49	18.79	18.79	18.96	18.48	35,100
August 01, 2025	18.54	18.55	18.55	18.67	18.48	18,049
July 31, 2025	18.58	18.54	18.54	18.69	18.3	307,500
July 30, 2025	18.82	18.65	18.65	18.84	18.45	66,721
July 29, 2025	18.71	18.82	18.82	18.9	18.71	45,600
July 28, 2025	18.82	18.75	18.75	18.83	18.62	94,635
July 25, 2025	18.7	18.65	18.65	18.99	18.52	83,000
July 24, 2025	17.94	18.62	18.62	18.75	17.83	127,423
July 23, 2025	18.36	18.2	18.2	18.62	17.73	353,700
July 22, 2025	18.6	18.61	18.61	18.79	18.5	165,200
July 21, 2025	18.71	18.7	18.7	18.8	18.61	215,700
July 18, 2025	18.35	18.64	18.64	18.7	18.35	124,900
July 17, 2025	18.57	18.54	18.54	18.75	18.42	68,100
July 16, 2025	18.5	18.57	18.57	18.75	18.31	52,003
July 15, 2025	18.57	18.61	18.61	18.89	18.53	43,238
July 14, 2025	18.95	18.6	18.6	19	18.53	78,938
July 11, 2025	19.28	19	19	19.37	18.96	75,600
July 10, 2025	19.2	19.4	19.4	19.65	19.2	31,300
July 09, 2025	19.32	19.33	19.33	19.59	19.19	27,047
July 08, 2025	19.19	19.37	19.37	19.59	19.19	11,627
July 07, 2025	19.38	19.35	19.35	19.53	19.35	33,700

Brighthouse Financial, Inc. (BHFAL) NASDAQ