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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	13.01	12.04	12.04	13.18	11.89	248,200
September 09, 2025	13.97	13.31	13.31	13.97	13.1	53,543
September 08, 2025	13.93	14.16	14.16	14.2	13.83	52,032
September 05, 2025	13.8	13.9	13.9	13.93	13.7	41,700
September 04, 2025	13.65	13.62	13.62	13.73	13.51	15,613
September 03, 2025	13.37	13.55	13.55	13.59	13.37	7,900
September 02, 2025	13.41	13.33	13.33	13.48	13.25	13,532
August 29, 2025	13.37	13.47	13.47	13.51	13.31	40,900
August 28, 2025	13.53	13.36	13.36	13.53	13.25	32,900
August 27, 2025	13.42	13.47	13.47	13.53	13.35	23,319
August 26, 2025	13.39	13.4	13.4	13.54	13.31	8,800
August 25, 2025	13.67	13.5	13.5	13.71	13.27	58,720
August 22, 2025	13.4	13.67	13.67	13.75	13.4	41,514
August 21, 2025	13.55	13.42	13.42	13.7	13.25	74,446
August 20, 2025	13.44	13.46	13.46	13.61	13.37	58,116

Brighthouse Financial, Inc. (BHFAM) NASDAQ