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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	11.01	11.4	11.4	11.43	11	56,700
November 20, 2025	11.39	11.14	11.14	11.39	11.03	50,509
November 19, 2025	11.56	11.35	11.35	11.56	11.24	26,992
November 18, 2025	11.52	11.58	11.58	11.6	11.37	24,212
November 17, 2025	11.52	11.57	11.57	11.63	11.35	184,100
November 14, 2025	11.45	11.64	11.64	11.64	11.35	92,911
November 13, 2025	11.74	11.5	11.5	11.74	11.37	43,829
November 12, 2025	11.9	11.8	11.8	11.95	11.71	78,000
November 11, 2025	12.02	11.96	11.96	12.2	11.82	70,800
November 10, 2025	12.11	12.13	12.13	12.34	11.68	57,700
November 07, 2025	12.39	12.29	12.29	12.69	11.9	787,739
November 06, 2025	12.4	12.5	12.5	12.88	11.92	268,505
November 05, 2025	11.26	11.34	11.34	11.42	11.22	53,344
November 04, 2025	11.58	11.42	11.42	11.74	11.28	35,600
November 03, 2025	11.6	11.58	11.58	11.64	11.36	34,240
October 31, 2025	11.76	11.6	11.6	11.85	11.44	99,800
October 30, 2025	11.78	11.85	11.85	11.98	11.75	22,700
October 29, 2025	12	11.91	11.91	12.15	11.9	26,505
October 28, 2025	12.17	12.01	12.01	12.17	11.85	34,602
October 27, 2025	12.03	12.17	12.17	12.22	11.95	26,387
October 24, 2025	11.72	11.99	11.99	12.05	11.72	41,100
October 23, 2025	11.75	11.72	11.72	11.87	11.32	17,068
October 22, 2025	12.21	11.81	11.81	12.21	11.76	87,600
October 21, 2025	12.41	12.33	12.33	12.41	12.06	38,727
October 20, 2025	12.27	12.3	12.3	12.44	12	40,811
October 17, 2025	11.69	12.35	12.35	12.45	11.69	37,940
October 16, 2025	11.5	11.88	11.88	11.94	11	52,500
October 15, 2025	11.25	11.59	11.59	11.7	11.1	66,133
October 14, 2025	11.02	11.25	11.25	11.25	11	19,848
October 13, 2025	11.4	11.13	11.13	11.4	10.97	55,300
October 10, 2025	11.44	11.26	11.26	11.65	11.25	38,621
October 09, 2025	11.75	11.53	11.53	11.75	11.48	118,700
October 08, 2025	11.91	11.78	11.78	11.98	11.53	83,700
October 07, 2025	11.99	11.98	11.98	12.08	11.9	30,611
October 06, 2025	11.91	12.11	12.11	12.17	11.91	29,049
October 03, 2025	12.07	11.98	11.98	12.24	11.91	54,331
October 02, 2025	12.29	12.1	12.1	12.29	12	27,700
October 01, 2025	12.06	12.3	12.3	12.4	12.06	21,000
September 30, 2025	12.3	12.18	12.18	12.37	12.15	84,235
September 29, 2025	12.3	12.42	12.42	12.53	12.2	24,500
September 26, 2025	12.37	12.27	12.27	12.74	12.21	16,200
September 25, 2025	12.4	12.34	12.34	12.4	12.05	77,314
September 24, 2025	12.8	12.48	12.48	13.03	12.47	30,400
September 23, 2025	12.94	12.9	12.9	13.18	12.77	26,800
September 22, 2025	12.52	13.04	13.04	13.21	12.48	49,508
September 19, 2025	12.02	12.7	12.7	13.2	12	196,300
September 18, 2025	11.97	12.02	12.02	12.1	11.92	46,442
September 17, 2025	12.14	12.06	12.06	12.22	11.99	78,200
September 16, 2025	11.71	12.14	12.14	12.17	11.55	44,044
September 15, 2025	11.7	11.65	11.65	11.95	11.62	43,800
September 12, 2025	11.65	11.8	11.8	11.96	11.54	83,515
September 11, 2025	11.85	11.75	11.75	12.1	11.71	57,900

Brighthouse Financial, Inc. (BHFAM) NASDAQ