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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	17.4	17.57	17.57	17.74	17.39	42,300
February 19, 2026	17.02	17.43	17.43	17.54	16.99	323,200
February 18, 2026	16.95	16.99	16.99	17.1	16.86	35,500
February 17, 2026	16.98	16.96	16.96	17.1	16.8	55,224
February 13, 2026	16.86	17.04	17.04	17.05	16.74	21,300
February 12, 2026	16.9	16.95	16.95	17	16.75	28,851
February 11, 2026	16.99	16.8	16.8	17.04	16.79	28,419
February 10, 2026	17	16.98	16.98	17.1	16.73	56,500
February 09, 2026	16.9	16.99	16.99	17.01	16.9	24,139
February 06, 2026	16.75	16.97	16.97	17.04	16.72	27,200
February 05, 2026	16.82	16.72	16.72	16.82	16.68	28,000
February 04, 2026	16.86	16.71	16.71	17.04	16.65	39,700
February 03, 2026	17	16.85	16.85	17.07	16.8	30,000
February 02, 2026	17.15	17.09	17.09	17.19	17	31,813
January 30, 2026	17.23	17.14	17.14	17.23	17.13	35,201
January 29, 2026	17.26	17.28	17.28	17.3	17.18	29,200
January 28, 2026	17.31	17.3	17.3	17.4	17.27	21,100
January 27, 2026	17.25	17.3	17.3	17.37	17.25	26,400
January 26, 2026	17.06	17.18	17.18	17.45	17.02	49,300
January 23, 2026	17.1	17.06	17.06	17.1	17.04	19,027
January 22, 2026	17.05	17.08	17.08	17.11	16.99	31,900
January 21, 2026	16.75	17.05	17.05	17.05	16.73	86,715
January 20, 2026	16.75	16.75	16.75	16.75	16.48	49,200
January 16, 2026	16.58	16.71	16.71	16.74	16.35	58,300
January 15, 2026	16.53	16.59	16.59	16.86	16.49	67,112
January 14, 2026	16.09	16.47	16.47	16.48	16.03	55,522
January 13, 2026	16.16	16.02	16.02	16.19	16.01	18,456
January 12, 2026	16.11	16.15	16.15	16.2	15.89	16,232
January 09, 2026	16.25	16.12	16.12	16.29	16.1	23,600
January 08, 2026	16.08	16.28	16.28	16.38	16	25,800
January 07, 2026	15.78	16.05	16.05	16.3	15.78	64,000
January 06, 2026	15.81	15.9	15.9	16.06	15.75	52,400
January 05, 2026	15.75	15.86	15.86	16	15.75	32,400
January 02, 2026	15.51	15.73	15.73	15.75	15.49	34,286
December 31, 2025	15.33	15.49	15.49	15.51	15.18	109,336
December 30, 2025	15.22	15.4	15.4	15.42	15.1	271,300
December 29, 2025	15.24	15.38	15.38	15.38	15.24	131,744
December 26, 2025	15.4	15.31	15.31	15.6	15.18	125,500
December 24, 2025	15.45	15.42	15.42	15.59	15.33	67,448
December 23, 2025	15.46	15.45	15.45	15.78	15.45	197,647
December 22, 2025	15.65	15.52	15.52	15.82	15.45	138,444
December 19, 2025	15.54	15.6	15.6	15.7	15.53	85,040
December 18, 2025	15.5	15.66	15.66	15.68	15.45	137,840
December 17, 2025	15.5	15.5	15.5	15.61	15.44	81,633
December 16, 2025	15.53	15.54	15.54	15.67	15.4	65,114
December 15, 2025	15.59	15.53	15.53	15.69	15.48	114,700
December 12, 2025	15.64	15.68	15.68	15.7	15.5	66,063
December 11, 2025	15.67	15.7	15.7	15.9	15.55	127,309
December 10, 2025	15.55	15.73	15.73	16.19	15.55	99,149
December 09, 2025	16.06	16	15.58	16.33	15.96	101,400
December 08, 2025	16.59	16.21	15.78	16.59	16.02	103,200
December 05, 2025	16.54	16.5	16.06	16.69	16.31	50,315
December 04, 2025	16.82	16.45	16.45	17	16.15	130,195
December 03, 2025	16.68	16.7	16.7	16.85	16.58	89,300
December 02, 2025	17.08	16.69	16.69	17.2	16.63	93,500
December 01, 2025	17	17.06	17.06	17.26	16.7	69,141
November 28, 2025	16.64	17.01	17.01	17.01	16.5	47,107
November 26, 2025	16.58	16.65	16.65	16.65	16.52	39,805
November 25, 2025	16.35	16.51	16.51	16.59	16.35	45,300
November 24, 2025	16.4	16.51	16.51	16.6	16.35	60,600

Brighthouse Financial, Inc. (BHFAO) NASDAQ