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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Brighthouse Financial, Inc. (BHFAM) NASDAQ