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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 12, 2025	13.65	13.41	13.41	13.65	13.3	134,300
November 11, 2025	13.73	13.65	13.65	14	13.63	81,222
November 10, 2025	13.81	13.9	13.9	14.05	13.5	90,402
November 07, 2025	14.06	13.97	13.97	14.28	13.57	544,400
November 06, 2025	13.51	14.2	14.2	14.45	13.08	587,215
November 05, 2025	12.56	12.65	12.65	12.73	12.5	133,400
November 04, 2025	12.55	12.58	12.58	12.8	12.44	127,800
November 03, 2025	12.62	12.7	12.7	12.86	12.5	95,500
October 31, 2025	12.8	12.75	12.75	13	12.58	265,015
October 30, 2025	13.01	12.95	12.95	13.08	12.88	32,649
October 29, 2025	13.24	13.11	13.11	13.28	13	86,040
October 28, 2025	13.22	13.28	13.28	13.29	13.1	82,641
October 27, 2025	13.07	13.29	13.29	13.3	13	74,600
October 24, 2025	12.82	13.07	13.07	13.1	12.4	792,013
October 23, 2025	12.7	12.81	12.81	12.87	12.69	59,434
October 22, 2025	13.25	12.8	12.8	13.25	12.75	273,332
October 21, 2025	13.26	13.33	13.33	13.45	13.17	62,518
October 20, 2025	13.35	13.42	13.42	13.61	13.29	73,700
October 17, 2025	12.8	13.32	13.32	13.52	12.8	96,300
October 16, 2025	12.6	12.89	12.89	12.98	12.35	134,000
October 15, 2025	12.22	12.66	12.66	12.66	12.22	103,215
October 14, 2025	12.35	12.46	12.46	12.62	12.2	96,425
October 13, 2025	12.67	12.48	12.48	12.67	12.31	187,800
October 10, 2025	12.68	12.6	12.6	12.7	12.5	111,933
October 09, 2025	12.79	12.7	12.7	12.84	12.61	394,042
October 08, 2025	13.2	12.91	12.91	13.2	12.61	180,210
October 07, 2025	13.42	13.29	13.29	13.42	13.06	97,636
October 06, 2025	13.01	13.45	13.45	13.45	13.01	137,600
October 03, 2025	13.42	13.1	13.1	13.42	13.05	65,921
October 02, 2025	13.54	13.43	13.43	13.54	13.21	41,200
October 01, 2025	13.52	13.57	13.57	13.71	13.43	44,900
September 30, 2025	13.65	13.53	13.53	13.68	13.37	97,600
September 29, 2025	13.61	13.68	13.68	13.78	13.39	50,703
September 26, 2025	13.57	13.6	13.6	13.66	13.33	38,910
September 25, 2025	13.68	13.58	13.58	14.19	13.32	104,819
September 24, 2025	14.05	13.68	13.68	14.21	13.59	54,824
September 23, 2025	14.14	14.04	14.04	14.37	13.86	49,400
September 22, 2025	13.72	14.19	14.19	14.42	13.55	143,422
September 19, 2025	13.11	13.84	13.84	14.35	13.05	312,800
September 18, 2025	13.25	13.16	13.16	13.25	13.01	105,942
September 17, 2025	13.15	13.29	13.29	13.4	13	182,523
September 16, 2025	13	13.19	13.19	13.37	12.93	116,915
September 15, 2025	13	13.01	13.01	13.3	12.81	176,100
September 12, 2025	13.07	13.1	13.1	13.27	12.77	218,542
September 11, 2025	13.37	13.18	13.18	13.4	13.04	395,233
September 10, 2025	14.45	13.45	13.45	14.5	13.25	373,600
September 09, 2025	15.43	14.8	14.46	15.5	14.42	137,702
September 08, 2025	15.45	15.65	15.29	15.65	15.45	127,203
September 05, 2025	15.41	15.41	15.41	15.48	15.3	66,518
September 04, 2025	15.11	15.23	15.23	15.4	15.11	51,800
September 03, 2025	14.85	15.15	15.15	15.15	14.8	32,645
September 02, 2025	14.87	14.86	14.86	14.87	14.68	80,200
August 29, 2025	14.88	14.94	14.94	14.94	14.73	100,700
August 28, 2025	14.93	14.88	14.88	14.94	14.8	61,900
August 27, 2025	14.85	14.87	14.87	14.94	14.7	107,300
August 26, 2025	14.87	14.84	14.84	14.93	14.66	99,523
August 25, 2025	14.95	14.8	14.8	15.03	14.68	142,448
August 22, 2025	14.85	14.99	14.99	15.13	14.76	92,000
August 21, 2025	14.89	14.72	14.72	15.01	14.65	98,000
August 20, 2025	15	14.87	14.87	15.07	14.8	136,000

Brighthouse Financial, Inc. (BHFAN) NASDAQ