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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	17.79	17.4	17.4	17.79	17.25	106,839
November 06, 2025	16.33	17.73	17.73	18.18	16.21	292,011
November 05, 2025	15.45	15.64	15.64	15.67	15.29	73,800
November 04, 2025	15.7	15.59	15.59	15.79	15.41	80,551
November 03, 2025	15.66	15.7	15.7	15.83	15.6	45,000
October 31, 2025	15.41	15.66	15.66	15.98	15.41	178,100
October 30, 2025	15.94	15.9	15.9	16.03	15.9	31,303
October 29, 2025	16.2	16.08	16.08	16.2	16.02	85,100
October 28, 2025	16.17	16.16	16.16	16.39	16.06	60,439
October 27, 2025	15.98	16.23	16.23	16.24	15.98	91,906
October 24, 2025	16.03	15.97	15.97	16.22	15.44	320,736
October 23, 2025	16	15.99	15.99	16.03	15.76	34,558
October 22, 2025	16.45	16	16	16.47	15.88	151,000
October 21, 2025	16.44	16.4	16.4	16.56	16.35	33,149
October 20, 2025	16.53	16.48	16.48	16.71	16.15	44,800
October 17, 2025	16	16.4	16.4	16.62	16	96,200
October 16, 2025	15.45	15.95	15.95	16.05	15.42	65,809
October 15, 2025	15.48	15.55	15.55	15.76	15.22	63,747
October 14, 2025	15.26	15.46	15.46	15.58	15.23	51,929
October 13, 2025	15.54	15.27	15.27	15.65	15.19	68,244
October 10, 2025	16	15.51	15.51	16	15.4	43,300
October 09, 2025	16.08	15.94	15.94	16.14	15.81	55,400
October 08, 2025	16.25	16.2	16.2	16.31	15.96	48,300
October 07, 2025	16.42	16.36	16.36	16.45	16.25	50,300
October 06, 2025	16.4	16.47	16.47	16.48	16.25	73,828
October 03, 2025	16.52	16.28	16.28	16.85	16.28	34,449
October 02, 2025	16.51	16.57	16.57	16.79	16.31	59,827
October 01, 2025	16.51	16.64	16.64	16.79	16.51	42,958
September 30, 2025	17.05	16.57	16.57	17.06	16.55	76,500
September 29, 2025	16.7	16.97	16.97	17.06	16.6	33,100
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

Brighthouse Financial, Inc. (BHFAO) NASDAQ