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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 09, 2025	15.23	15.14	15.14	15.23	15	78,700
July 08, 2025	15.05	15.04	15.04	15.05	14.85	40,800
July 07, 2025	15.22	15.03	15.03	15.4	14.66	103,200
July 03, 2025	15.29	15.34	15.34	15.43	15.25	24,905
July 02, 2025	14.98	15.31	15.31	15.31	14.8	50,041
July 01, 2025	14.78	14.98	14.98	15.03	14.7	67,500
June 30, 2025	14.61	14.79	14.79	14.87	14.45	353,721
June 27, 2025	14.85	14.6	14.6	14.85	14.54	135,400
June 26, 2025	14.82	14.86	14.86	15.05	14.79	149,241
June 25, 2025	15.88	14.85	14.85	15.88	14.73	295,839
June 24, 2025	16.38	15.47	15.47	16.4	15.25	193,347
June 23, 2025	16.3	16.27	16.27	16.33	15.97	61,443
June 20, 2025	16.31	16.25	16.25	16.34	16.1	23,000
June 18, 2025	16.01	16.1	16.1	16.21	15.93	34,000
June 17, 2025	16.16	16.04	16.04	16.32	15.96	19,200
June 16, 2025	16.34	16.11	16.11	16.34	16.11	46,000
June 13, 2025	16.32	16.32	16.32	16.48	16	22,332
June 12, 2025	16.68	16.55	16.55	16.69	16.28	44,600
June 11, 2025	17.05	16.65	16.65	17.05	16.53	49,103
June 10, 2025	17.13	17.05	17.05	17.28	16.56	32,300
June 09, 2025	17.2	17.28	16.94	17.34	16.96	45,500
June 06, 2025	17.4	17.2	16.87	17.4	17.16	15,103
June 05, 2025	17.4	17.4	17.06	17.4	17.11	29,600
June 04, 2025	17.38	17.34	17	17.4	17.2	29,200
June 03, 2025	17.38	17.4	17.06	17.4	16.69	68,900
June 02, 2025	17	17.24	16.9	17.24	16.54	39,100
May 30, 2025	16.79	17.04	17.04	17.2	16.76	238,107
May 29, 2025	16.45	16.81	16.81	16.84	16.32	42,430

Brighthouse Financial, Inc. (BHFAN) NASDAQ