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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	17.4	17.65	17.65	17.72	17.4	39,320
August 14, 2025	17.62	17.44	17.44	17.73	17.25	64,800
August 13, 2025	17.1	17.7	17.7	17.76	17.1	63,400
August 12, 2025	16.87	17.18	17.18	17.27	16.82	69,486
August 11, 2025	16.85	16.9	16.9	17.02	16.77	72,025
August 08, 2025	17.13	16.91	16.91	17.13	16.74	51,500
August 07, 2025	17.11	17.11	17.11	17.26	17	46,215
August 06, 2025	17.26	17.27	17.27	17.28	17.15	44,127
August 05, 2025	17.4	17.22	17.22	17.7	16.95	103,329
August 04, 2025	16.69	17.32	17.32	17.32	16.56	191,914
August 01, 2025	16.74	16.58	16.58	17.16	16.56	190,100
July 31, 2025	16.8	16.7	16.7	16.8	16.43	271,000
July 30, 2025	17.45	16.93	16.93	17.45	16.57	178,529
July 29, 2025	17.07	17.39	17.39	17.45	17.06	113,309
July 28, 2025	16.49	17.14	17.14	17.14	16.3	243,900
July 25, 2025	15.53	16.48	16.48	16.5	15.53	344,100
July 24, 2025	14.47	15.52	15.52	15.62	14.47	187,200
July 23, 2025	15.47	14.74	14.74	15.65	14.19	449,643
July 22, 2025	15.47	15.58	15.58	15.93	15.47	300,143
July 21, 2025	17.73	15.65	15.65	17.79	15.47	242,700
July 18, 2025	17.75	17.75	17.75	18.13	17.5	82,700
July 17, 2025	17.56	17.7	17.7	18.11	17.55	122,600
July 16, 2025	17.34	17.55	17.55	18.18	16.67	179,800
July 15, 2025	17.3	17.39	17.39	18.18	16.56	98,848
July 14, 2025	18.4	17.44	17.44	18.71	17.33	122,914
July 11, 2025	19.11	18.41	18.41	19.22	18.35	77,636
July 10, 2025	19.45	19.15	19.15	19.54	19.02	50,043
July 09, 2025	19.09	19.1	19.1	19.45	18.95	42,500
July 08, 2025	19.06	18.98	18.98	19.4	18.88	53,500
July 07, 2025	19.99	19.22	19.22	19.99	19.02	35,200
July 03, 2025	19.8	19.91	19.91	20.2	19.79	27,400
July 02, 2025	19.66	19.89	19.89	19.91	19.35	43,126
July 01, 2025	19.54	19.52	19.52	19.79	19.2	43,484
June 30, 2025	19.47	19.32	19.32	19.92	19.21	120,400
June 27, 2025	19.32	19.44	19.44	19.8	19.2	32,200
June 26, 2025	19.55	19.32	19.32	19.69	19.18	66,800
June 25, 2025	20.46	19.26	19.26	20.91	19.1	62,300
June 24, 2025	21.13	20.1	20.1	21.25	19.76	53,529
June 23, 2025	20.73	20.9	20.9	20.9	20.58	20,200
June 20, 2025	20.56	20.68	20.68	21.39	20.37	49,800
June 18, 2025	19.97	20.36	20.36	20.45	19.97	61,663
June 17, 2025	19.91	20.09	20.09	20.33	19.91	43,612
June 16, 2025	20	20.13	20.13	20.39	19.91	36,723
June 13, 2025	19.96	19.93	19.93	20.15	19.77	24,321
June 12, 2025	20.95	20.11	20.11	21.41	19.96	43,400
June 11, 2025	21.25	20.81	20.81	21.54	20.81	34,622
June 10, 2025	21.25	21.34	21.34	21.82	21.15	52,900
June 09, 2025	21.74	21.58	21.16	21.94	21.52	23,000
June 06, 2025	21.52	21.52	21.1	21.72	21.52	11,732
June 05, 2025	21.9	21.52	21.1	21.9	21.5	22,000
June 04, 2025	21.61	21.65	21.23	21.93	21.61	36,324
June 03, 2025	21.5	21.63	21.21	21.77	21.46	15,100
June 02, 2025	21.31	21.62	21.2	21.67	20.8	26,829
May 30, 2025	20.89	21.22	20.81	21.87	20.3	154,100
May 29, 2025	20.29	20.9	20.49	21.28	20.29	45,600
May 28, 2025	20.5	20.37	19.97	20.55	19.74	44,846
May 27, 2025	20.14	20.36	19.96	20.36	20.01	22,012
May 23, 2025	20.09	19.99	19.6	20.29	19.87	13,522
May 22, 2025	19.9	20.15	19.76	20.15	19.87	37,800
May 21, 2025	20.38	20.06	19.67	20.38	19.68	31,600

Brighthouse Financial, Inc. (BHFAO) NASDAQ