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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	15.51	16.04	16.04	16.1	15.5	36,000
November 20, 2025	15.86	15.61	15.61	15.86	15.57	105,548
November 19, 2025	16.06	15.78	15.78	16.19	15.72	56,448
November 18, 2025	16.1	16.11	16.11	16.23	16.09	68,313
November 17, 2025	16.13	16.1	16.1	16.15	16.02	70,200
November 14, 2025	16.08	16.07	16.07	16.2	16	101,800
November 13, 2025	16.52	16	16	16.52	16	36,222
November 12, 2025	16.61	16.56	16.56	16.75	16.45	141,300
November 11, 2025	16.8	16.7	16.7	17.07	16.68	132,000
November 10, 2025	16.91	16.79	16.79	17.19	16.41	176,200
November 07, 2025	17.31	17.01	17.01	17.56	16.84	92,000
November 06, 2025	16.4	17.42	17.42	17.95	15.98	403,689
November 05, 2025	15.3	15.39	15.39	15.44	15.27	75,800
November 04, 2025	15.48	15.37	15.37	15.58	15.3	81,200
November 03, 2025	15.3	15.48	15.48	15.54	15.27	86,200
October 31, 2025	15.63	15.32	15.32	15.85	15.14	154,500
October 30, 2025	15.75	15.65	15.65	15.85	15.61	109,921
October 29, 2025	16	15.82	15.82	16.02	15.82	51,513
October 28, 2025	16.09	16	16	16.37	15.87	95,649
October 27, 2025	15.66	15.94	15.94	16	15.65	57,200
October 24, 2025	15.67	15.68	15.68	16	15.28	851,600
October 23, 2025	15.6	15.59	15.59	15.7	15.35	41,000
October 22, 2025	16.06	15.57	15.57	16.15	15.56	47,819
October 21, 2025	16.13	16.06	16.06	16.42	16.02	51,000
October 20, 2025	16.11	16.29	16.29	16.58	15.66	64,340
October 17, 2025	15.31	16.21	16.21	16.57	15.31	118,900
October 16, 2025	15.24	15.65	15.65	16	15.1	223,949
October 15, 2025	15.05	15.25	15.25	15.42	15.05	68,036
October 14, 2025	15.19	15.09	15.09	15.28	15.05	40,800
October 13, 2025	15.15	15.15	15.15	15.3	15.01	66,744
October 10, 2025	15.57	15.2	15.2	15.57	15.06	55,125
October 09, 2025	15.61	15.4	15.4	15.87	15.39	45,900
October 08, 2025	15.9	15.75	15.75	16	15.62	69,000
October 07, 2025	16.21	16.15	16.15	16.22	16.02	48,800
October 06, 2025	15.91	16.21	16.21	16.29	15.91	114,126
October 03, 2025	16.15	15.96	15.96	16.4	15.91	41,246
October 02, 2025	16.55	16.22	16.22	16.55	16.12	41,700
October 01, 2025	16.51	16.42	16.42	16.67	16.42	34,400
September 30, 2025	16.74	16.51	16.51	16.92	16.5	92,200
September 29, 2025	16.65	16.86	16.86	16.97	16.52	38,137
September 26, 2025	16.46	16.73	16.73	16.77	16.46	26,207
September 25, 2025	16.98	16.73	16.73	16.99	16.27	49,807
September 24, 2025	17.25	16.8	16.8	17.4	16.66	42,049
September 23, 2025	17.28	17.23	17.23	17.37	17.05	42,600
September 22, 2025	16.75	17.28	17.28	17.6	16.46	338,300
September 19, 2025	16.08	16.75	16.75	17.01	15.93	167,300
September 18, 2025	15.95	15.93	15.93	16.05	15.8	75,200
September 17, 2025	16.41	16.05	16.05	16.61	15.9	53,317
September 16, 2025	15.92	16.29	16.29	16.39	15.9	51,104
September 15, 2025	16.13	15.95	15.95	16.29	15.8	93,229
September 12, 2025	16.95	16.15	16.15	16.95	16.1	135,409
September 11, 2025	16.43	16.4	16.4	16.58	16.18	112,000

Brighthouse Financial, Inc. (BHFAP) NASDAQ