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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16.98	17.2	17.2	17.3	16.98	165,800
February 19, 2026	16.65	17.08	17.08	17.22	16.65	127,827
February 18, 2026	16.72	16.74	16.74	16.78	16.6	34,152
February 17, 2026	16.41	16.75	16.75	16.79	16.41	57,300
February 13, 2026	16.36	16.51	16.51	16.57	16.3	25,900
February 12, 2026	16.44	16.4	16.4	16.55	16.37	40,800
February 11, 2026	16.65	16.43	16.43	16.65	16.43	17,063
February 10, 2026	16.54	16.55	16.55	16.73	16.54	17,400
February 09, 2026	16.63	16.55	16.55	16.65	16.45	30,132
February 06, 2026	16.4	16.63	16.63	16.74	16.4	20,535
February 05, 2026	16.52	16.43	16.43	16.52	16.4	10,672
February 04, 2026	16.47	16.49	16.49	16.54	16.32	27,400
February 03, 2026	16.84	16.5	16.5	16.84	16.44	20,466
February 02, 2026	16.81	16.66	16.66	16.81	16.44	26,700
January 30, 2026	16.92	16.84	16.84	16.92	16.7	18,807
January 29, 2026	16.86	16.88	16.88	16.91	16.75	44,500
January 28, 2026	16.99	16.83	16.83	17.05	16.79	36,915
January 27, 2026	16.85	16.96	16.96	16.99	16.8	20,312
January 26, 2026	16.54	16.9	16.9	16.94	16.54	26,931
January 23, 2026	16.6	16.62	16.62	16.71	16.6	38,800
January 22, 2026	16.61	16.69	16.69	16.71	16.58	20,300
January 21, 2026	16.38	16.62	16.62	16.62	16.38	64,324
January 20, 2026	16.17	16.39	16.39	16.44	16.05	56,629
January 16, 2026	16.27	16.2	16.2	16.41	16.04	63,700
January 15, 2026	16.12	16.2	16.2	16.6	16.11	85,000
January 14, 2026	15.76	16.12	16.12	16.12	15.71	81,823
January 13, 2026	15.77	15.66	15.66	15.85	15.6	25,800
January 12, 2026	15.85	15.79	15.79	15.95	15.6	21,300
January 09, 2026	15.82	15.72	15.72	16	15.7	18,735
January 08, 2026	15.55	15.8	15.8	16.14	15.55	41,329
January 07, 2026	15.51	15.82	15.82	15.97	15.37	53,300
January 06, 2026	15.5	15.53	15.53	15.7	15.47	90,000
January 05, 2026	15.4	15.61	15.61	15.69	15.4	56,732
January 02, 2026	15.28	15.42	15.42	15.49	15.18	39,224
December 31, 2025	14.99	15.25	15.25	15.25	14.86	119,340
December 30, 2025	14.94	15.09	15.09	15.09	14.8	154,600
December 29, 2025	15.06	14.94	14.94	15.06	14.86	172,700
December 26, 2025	15.2	14.92	14.92	15.28	14.76	122,500
December 24, 2025	15.1	15.1	15.1	15.2	14.97	74,600
December 23, 2025	15.2	15.1	15.1	15.32	15.1	180,200
December 22, 2025	15.27	15.19	15.19	15.33	15.15	94,800
December 19, 2025	15.16	15.27	15.27	15.35	15.15	119,890
December 18, 2025	15.14	15.24	15.24	15.31	15.11	140,100
December 17, 2025	15.13	15.15	15.15	15.21	15.07	97,000
December 16, 2025	15.18	15.2	15.2	15.4	15.05	95,947
December 15, 2025	15.14	15.21	15.21	15.23	15.13	71,220
December 12, 2025	15.2	15.19	15.19	15.29	15.14	87,300
December 11, 2025	15.26	15.21	15.21	15.4	15.2	107,600
December 10, 2025	15.24	15.26	15.26	15.48	15.19	113,300
December 09, 2025	15.62	15.6	15.19	16	15.54	148,300
December 08, 2025	16.01	15.65	15.24	16.03	15.52	127,048
December 05, 2025	16.04	16.03	15.61	16.2	15.7	96,700
December 04, 2025	16.32	16	16	16.52	15.98	94,096
December 03, 2025	16.24	16.29	16.29	16.44	16.24	79,802
December 02, 2025	16.55	16.27	16.27	16.79	16.17	66,513
December 01, 2025	16.35	16.64	16.64	16.87	16.33	131,344
November 28, 2025	16.38	16.49	16.49	16.49	16.2	39,590
November 26, 2025	16.19	16.22	16.22	16.34	16.04	87,934
November 25, 2025	16.07	16.13	16.13	16.19	16	39,500
November 24, 2025	16.1	16.14	16.14	16.18	16.04	46,300

Brighthouse Financial, Inc. (BHFAP) NASDAQ