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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12.3	12.58	12.58	12.7	12.29	32,900
February 19, 2026	12.22	12.55	12.55	12.7	12.05	178,800
February 18, 2026	12.24	12.3	12.3	12.3	12.18	12,622
February 17, 2026	12.23	12.28	12.28	12.3	12.21	10,596
February 13, 2026	12.08	12.19	12.19	12.25	12.05	8,600
February 12, 2026	12.15	12.25	12.25	12.25	12.07	7,766
February 11, 2026	12.32	12.14	12.14	12.32	12.12	14,600
February 10, 2026	12.09	12.31	12.31	12.32	12.09	26,348
February 09, 2026	12.08	12.19	12.19	12.19	12.03	32,021
February 06, 2026	11.84	12.08	12.08	12.3	11.81	195,700
February 05, 2026	11.9	11.81	11.81	11.97	11.81	10,517
February 04, 2026	11.96	11.97	11.97	12.05	11.89	27,600
February 03, 2026	12.14	11.96	11.96	12.14	11.9	21,755
February 02, 2026	12.18	12.14	12.14	12.2	12.14	31,027
January 30, 2026	12.12	12.2	12.2	12.29	12.1	175,900
January 29, 2026	12.22	12.21	12.21	12.32	12.1	54,424
January 28, 2026	12.3	12.22	12.22	12.36	12.14	192,518
January 27, 2026	12.29	12.31	12.31	12.34	12.2	24,300
January 26, 2026	12.11	12.3	12.3	12.36	12.11	64,100
January 23, 2026	12.15	12.04	12.04	12.23	12.02	100,910
January 22, 2026	12.18	12.13	12.13	12.29	12.11	41,100
January 21, 2026	11.88	12.17	12.17	12.27	11.85	178,915
January 20, 2026	11.88	11.91	11.91	12.01	11.8	33,000
January 16, 2026	11.87	12	12	12.06	11.65	57,324
January 15, 2026	11.7	11.88	11.88	12.03	11.7	56,926
January 14, 2026	11.62	11.68	11.68	11.7	11.51	63,403
January 13, 2026	11.67	11.6	11.6	11.67	11.48	27,738
January 12, 2026	11.61	11.7	11.7	11.7	11.43	36,629
January 09, 2026	11.69	11.63	11.63	11.69	11.44	29,347
January 08, 2026	11.55	11.62	11.62	11.7	11.46	39,300
January 07, 2026	11.43	11.58	11.58	11.6	11.3	39,930
January 06, 2026	11.32	11.43	11.43	11.46	11.27	32,700
January 05, 2026	11.33	11.36	11.36	11.5	11.25	37,300
January 02, 2026	10.92	11.38	11.38	11.38	10.92	14,017
December 31, 2025	10.96	11.04	11.04	11.06	10.88	91,000
December 30, 2025	10.97	11.06	11.06	11.06	10.86	128,945
December 29, 2025	11.1	11.01	11.01	11.13	10.97	133,400
December 26, 2025	11.28	11.15	11.15	11.28	11.08	37,542
December 24, 2025	11.16	11.18	11.18	11.34	11.13	40,735
December 23, 2025	11.06	11.17	11.17	11.25	11.06	65,100
December 22, 2025	11.2	11.14	11.14	11.25	11.05	104,510
December 19, 2025	11.03	11.16	11.16	11.2	11.02	221,400
December 18, 2025	11.04	11.09	11.09	11.1	10.97	112,300
December 17, 2025	10.92	11.04	11.04	11.04	10.92	98,431
December 16, 2025	11.03	11.02	11.02	11.08	10.96	90,615
December 15, 2025	11.12	11.08	11.08	11.13	11	36,200
December 12, 2025	11.09	11.07	11.07	11.09	10.98	83,528
December 11, 2025	11.18	11.09	11.09	11.3	11.03	85,700
December 10, 2025	11.1	11.15	11.15	11.22	11.05	77,800
December 09, 2025	11.29	11.34	11.05	11.48	11.22	63,900
December 08, 2025	11.49	11.29	11	11.54	11.24	46,608
December 05, 2025	11.45	11.54	11.54	11.59	11.42	39,825
December 04, 2025	11.73	11.52	11.52	11.73	11.45	34,128
December 03, 2025	11.63	11.73	11.73	11.74	11.58	39,127
December 02, 2025	11.92	11.68	11.68	11.98	11.55	65,136
December 01, 2025	11.73	11.98	11.98	12.04	11.52	61,108
November 28, 2025	11.65	11.67	11.67	11.8	11.55	26,320
November 26, 2025	11.53	11.66	11.66	11.77	11.42	37,938
November 25, 2025	11.5	11.55	11.55	11.65	11.41	51,837
November 24, 2025	11.3	11.59	11.59	11.59	11.3	30,121

Brighthouse Financial, Inc. (BHFAM) NASDAQ