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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13.81	13.84	13.84	14.05	13.8	344,414
February 19, 2026	13.53	13.86	13.86	14	13.53	168,200
February 18, 2026	13.47	13.5	13.5	13.6	13.47	336,300
February 17, 2026	13.55	13.49	13.49	13.58	13.4	111,900
February 13, 2026	13.36	13.58	13.58	13.66	13.36	46,900
February 12, 2026	13.31	13.39	13.39	13.45	13.31	68,100
February 11, 2026	13.57	13.36	13.36	13.68	13.36	36,312
February 10, 2026	13.45	13.54	13.54	13.57	13.43	31,028
February 09, 2026	13.6	13.48	13.48	13.6	13.44	65,401
February 06, 2026	13.46	13.56	13.56	13.65	13.45	382,100
February 05, 2026	13.46	13.45	13.45	13.49	13.45	29,500
February 04, 2026	13.59	13.46	13.46	13.59	13.45	24,400
February 03, 2026	13.72	13.54	13.54	13.72	13.5	89,600
February 02, 2026	13.84	13.75	13.75	13.84	13.71	45,400
January 30, 2026	13.75	13.72	13.72	13.87	13.71	60,008
January 29, 2026	13.89	13.82	13.82	13.9	13.77	214,722
January 28, 2026	13.89	13.9	13.9	13.94	13.85	36,054
January 27, 2026	13.85	13.97	13.97	13.99	13.8	72,523
January 26, 2026	13.74	13.9	13.9	13.96	13.66	63,900
January 23, 2026	13.65	13.7	13.7	13.75	13.63	130,536
January 22, 2026	13.58	13.65	13.65	13.68	13.58	91,100
January 21, 2026	13.42	13.61	13.61	13.63	13.42	161,900
January 20, 2026	13.5	13.45	13.45	13.61	13.33	117,300
January 16, 2026	13.3	13.51	13.51	13.65	13.15	342,214
January 15, 2026	13.2	13.32	13.32	13.53	13.13	284,900
January 14, 2026	12.97	13.14	13.14	13.16	12.88	175,022
January 13, 2026	13	12.91	12.91	13	12.91	23,011
January 12, 2026	13.04	13.05	13.05	13.05	12.86	197,800
January 09, 2026	13.06	13.01	13.01	13.2	12.97	63,900
January 08, 2026	12.98	13.08	13.08	13.15	12.98	87,900
January 07, 2026	12.87	13	13	13.08	12.85	102,600
January 06, 2026	12.79	12.92	12.92	12.96	12.67	95,800
January 05, 2026	12.64	12.8	12.8	12.87	12.64	120,800
January 02, 2026	12.54	12.73	12.73	12.75	12.4	31,137
December 31, 2025	12.39	12.48	12.48	12.55	12.21	144,605
December 30, 2025	12.39	12.41	12.41	12.49	12.31	258,730
December 29, 2025	12.54	12.45	12.45	12.7	12.4	197,514
December 26, 2025	12.77	12.63	12.63	12.77	12.57	176,017
December 24, 2025	12.62	12.67	12.67	12.7	12.54	68,400
December 23, 2025	12.61	12.64	12.64	12.77	12.54	280,400
December 22, 2025	12.71	12.62	12.62	12.72	12.48	156,900
December 19, 2025	12.67	12.7	12.7	12.8	12.55	162,900
December 18, 2025	12.54	12.67	12.67	12.68	12.42	196,638
December 17, 2025	12.42	12.51	12.51	12.53	12.36	256,639
December 16, 2025	12.48	12.49	12.49	12.52	12.41	140,200
December 15, 2025	12.49	12.47	12.47	12.54	12.35	232,606
December 12, 2025	12.49	12.5	12.5	12.69	12.48	112,148
December 11, 2025	12.57	12.54	12.54	12.7	12.44	234,700
December 10, 2025	12.56	12.64	12.64	12.78	12.56	193,028
December 09, 2025	13.01	12.99	12.65	13.28	12.85	204,100
December 08, 2025	13.24	13.01	12.67	13.33	12.85	107,027
December 05, 2025	13.19	13.3	12.96	13.31	13.14	76,232
December 04, 2025	13.41	13.25	13.25	13.59	13.03	86,972
December 03, 2025	13.39	13.45	13.45	13.48	13.35	76,500
December 02, 2025	13.65	13.45	13.45	13.65	13.28	93,322
December 01, 2025	13.6	13.7	13.7	13.89	13.25	229,938
November 28, 2025	13.17	13.47	13.47	13.47	13.17	59,500
November 26, 2025	13.14	13.18	13.18	13.27	13.08	115,903
November 25, 2025	13.11	13.21	13.21	13.22	13.05	41,129
November 24, 2025	13.06	13.15	13.15	13.2	13	123,100

Brighthouse Financial, Inc. (BHFAN) NASDAQ