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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	16.66	16.77	16.77	16.8	16.51	26,500
September 25, 2025	16.95	16.82	16.82	17.34	16.5	58,946
September 24, 2025	17.24	16.75	16.75	17.41	16.7	54,920
September 23, 2025	17.43	17.3	17.3	17.67	17.05	70,512
September 22, 2025	17.06	17.53	17.53	17.55	16.8	93,725
September 19, 2025	16.23	17.11	17.11	17.33	16.05	175,200
September 18, 2025	16.2	16.23	16.23	16.33	15.91	90,200
September 17, 2025	16.36	16.08	16.08	16.69	15.99	121,400
September 16, 2025	16.1	16.35	16.35	16.57	16.05	71,805
September 15, 2025	16.2	16.09	16.09	16.31	15.91	65,500
September 12, 2025	16.5	16.15	16.15	16.67	16.01	121,900
September 11, 2025	17.01	16.52	16.52	17.01	16.51	171,300
September 10, 2025	17.89	16.88	16.88	18.05	16.63	171,039
September 09, 2025	18.68	18.18	17.76	18.72	18.02	175,946
September 08, 2025	18.7	18.83	18.39	18.88	18.7	52,303
September 05, 2025	18.71	18.68	18.68	18.86	18.57	62,534
September 04, 2025	18.59	18.67	18.67	18.71	18.48	45,500
September 03, 2025	18.43	18.7	18.7	18.7	18.4	33,888
September 02, 2025	18.46	18.44	18.44	18.55	18.3	32,500
August 29, 2025	18.41	18.48	18.48	18.54	18.34	70,622
August 28, 2025	18.38	18.4	18.4	18.58	18.38	25,916
August 27, 2025	18.53	18.36	18.36	18.53	18.31	40,831
August 26, 2025	18.57	18.53	18.53	18.57	18.3	24,728
August 25, 2025	18.62	18.57	18.57	18.63	18.45	35,839
August 22, 2025	18.47	18.58	18.58	18.6	18.42	46,000
August 21, 2025	18.5	18.44	18.44	18.55	18.26	26,745
August 20, 2025	18.45	18.59	18.59	18.61	18.44	75,200
August 19, 2025	18.01	18.45	18.45	18.5	18.01	60,524
August 18, 2025	17.69	18.1	18.1	18.15	17.69	66,200
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

Brighthouse Financial, Inc. (BHFAO) NASDAQ