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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	15.66	16.39	16.39	16.43	15.66	56,436
November 20, 2025	16.22	15.92	15.92	16.22	15.84	38,725
November 19, 2025	16.55	16.22	16.22	16.57	16.05	54,500
November 18, 2025	16.39	16.5	16.5	16.55	16.39	73,449
November 17, 2025	16.36	16.39	16.39	16.48	16.26	51,300
November 14, 2025	16.45	16.35	16.35	16.54	16.26	44,400
November 13, 2025	16.85	16.34	16.34	16.85	16.32	44,100
November 12, 2025	16.94	16.92	16.92	17.03	16.8	71,400
November 11, 2025	17.3	17.05	17.05	17.48	16.84	108,000
November 10, 2025	17.45	17.3	17.3	17.49	16.97	84,900
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

Brighthouse Financial, Inc. (BHFAO) NASDAQ