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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 19, 2025	14.9	14.98	14.98	15.15	14.84	122,400
August 18, 2025	14.4	14.83	14.83	14.83	14.4	139,500
August 15, 2025	14.42	14.45	14.45	14.48	14.33	47,900
August 14, 2025	14.33	14.28	14.28	14.49	14.05	195,915
August 13, 2025	14.19	14.41	14.41	14.57	14.1	222,823
August 12, 2025	14.05	14.11	14.11	14.19	13.91	67,538
August 11, 2025	13.97	14	14	14.05	13.87	56,500
August 08, 2025	14	13.96	13.96	14.08	13.85	106,023
August 07, 2025	14	14.1	14.1	14.12	13.8	276,100
August 06, 2025	14.06	14.01	14.01	14.16	13.95	134,100
August 05, 2025	14.16	14.05	14.05	14.35	13.97	115,158
August 04, 2025	13.5	14.16	14.16	14.29	13.43	133,737
August 01, 2025	13.44	13.46	13.46	13.84	13.34	64,306
July 31, 2025	13.36	13.44	13.44	13.54	13.18	601,800
July 30, 2025	14.22	13.6	13.6	14.22	13.49	320,500
July 29, 2025	13.93	14.26	14.26	14.26	13.72	185,100
July 28, 2025	13.43	13.85	13.85	13.87	13.06	245,839
July 25, 2025	12.56	13.4	13.4	13.5	12.52	411,528
July 24, 2025	11.84	12.64	12.64	12.72	11.6	444,400
July 23, 2025	12.23	12	12	12.4	11.51	498,500
July 22, 2025	12.27	12.4	12.4	12.71	12.11	317,400
July 21, 2025	13.66	12.37	12.37	13.7	12.01	544,300
July 18, 2025	13.69	13.69	13.69	13.98	13.57	100,100
July 17, 2025	13.87	13.69	13.69	14.2	13.52	173,307
July 16, 2025	13.82	13.94	13.94	13.95	13.41	258,700
July 15, 2025	14.17	13.99	13.99	14.24	13.83	147,300
July 14, 2025	14.59	14.08	14.08	14.65	13.71	275,948
July 11, 2025	15.05	14.6	14.6	15.11	14.27	286,900
July 10, 2025	15.1	15.14	15.14	15.3	14.94	94,300

Brighthouse Financial, Inc. (BHFAN) NASDAQ