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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 19, 2025	13.32	13.54	13.54	13.68	13.32	53,207
August 18, 2025	13.18	13.44	13.44	13.6	13.18	58,224
August 15, 2025	13.07	13.05	13.05	13.26	13.01	92,019
August 14, 2025	13.03	12.9	12.9	13.1	12.77	45,200
August 13, 2025	12.78	13.04	13.04	13.2	12.7	80,600
August 12, 2025	12.58	12.67	12.67	12.83	12.35	45,800
August 11, 2025	12.46	12.55	12.55	12.83	12.26	67,600
August 08, 2025	12.43	12.45	12.45	12.69	12.33	65,600
August 07, 2025	12.38	12.46	12.46	12.6	12.36	20,100
August 06, 2025	12.58	12.51	12.51	12.81	12.51	29,008
August 05, 2025	12.73	12.77	12.77	12.98	12.62	40,800
August 04, 2025	12	12.67	12.67	12.83	11.79	89,200
August 01, 2025	11.75	11.95	11.95	12.09	11.65	38,318
July 31, 2025	11.61	11.9	11.9	11.91	11.45	249,300
July 30, 2025	12.65	11.87	11.87	12.65	11.55	142,206
July 29, 2025	12.3	12.56	12.56	12.75	12.01	137,400
July 28, 2025	11.79	12.2	12.2	12.2	11.4	83,930
July 25, 2025	11.24	11.62	11.62	11.87	11.13	193,680
July 24, 2025	10.57	11.15	11.15	11.23	10.55	115,615
July 23, 2025	10.8	10.76	10.76	10.96	10.21	233,015
July 22, 2025	10.81	10.8	10.8	11.2	10.75	154,100
July 21, 2025	11.7	10.8	10.8	11.9	10.58	130,034
July 18, 2025	11.8	11.76	11.76	11.96	11.69	47,100
July 17, 2025	12.02	11.8	11.8	12.27	11.78	64,600
July 16, 2025	12.08	12.12	12.12	12.26	11.8	82,532
July 15, 2025	12.3	12.2	12.2	12.49	12.01	53,121
July 14, 2025	12.69	12.24	12.24	12.69	12.01	92,000
July 11, 2025	13.17	12.57	12.57	13.19	12.52	155,212
July 10, 2025	13.1	13.17	13.17	13.29	13.05	20,230

Brighthouse Financial, Inc. (BHFAM) NASDAQ