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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	17.49	16.6	16.6	17.66	16.49	120,932
September 09, 2025	18.48	17.85	17.44	18.48	17.78	139,200
September 08, 2025	18.59	18.65	18.22	18.7	18.55	46,736
September 05, 2025	18.43	18.54	18.54	18.63	18.43	63,800
September 04, 2025	18.34	18.38	18.38	18.45	18.25	31,700
September 03, 2025	18	18.3	18.3	18.3	18	63,290
September 02, 2025	18.07	18.01	18.01	18.17	18	92,900
August 29, 2025	18.12	18.1	18.1	18.18	18.03	64,100
August 28, 2025	18.13	18.11	18.11	18.29	18.03	24,000
August 27, 2025	18.13	18.13	18.13	18.32	18.03	25,603
August 26, 2025	18.24	18.17	18.17	18.3	18.05	36,000
August 25, 2025	18.27	18.2	18.2	18.33	18.1	71,700
August 22, 2025	18.13	18.23	18.23	18.49	18.13	63,700
August 21, 2025	18.15	18.16	18.16	18.25	18.01	39,000
August 20, 2025	18.21	18.35	18.35	18.4	18.16	41,300
August 19, 2025	17.9	18.3	18.3	18.33	17.85	66,400
August 18, 2025	17.45	17.89	17.89	17.93	17.45	45,700
August 15, 2025	17.25	17.45	17.45	17.65	17.24	69,500
August 14, 2025	17.61	17.43	17.43	17.73	17.21	43,726
August 13, 2025	17.25	17.66	17.66	17.8	17.25	97,527
August 12, 2025	16.87	17.22	17.22	17.23	16.87	51,100
August 11, 2025	17.03	16.98	16.98	17.03	16.8	30,829
August 08, 2025	17.02	16.94	16.94	17.02	16.75	39,900
August 07, 2025	16.91	17.09	17.09	17.17	16.91	38,100
August 06, 2025	17.17	17.14	17.14	17.23	17.03	39,000
August 05, 2025	17.17	17.17	17.17	17.74	16.8	64,300
August 04, 2025	16.46	17.09	17.09	17.12	16.46	78,000
August 01, 2025	16.37	16.54	16.54	16.78	15.5	41,377
July 31, 2025	16.5	16.54	16.54	16.6	16.19	522,100
July 30, 2025	16.78	16.53	16.53	16.8	16.36	162,500
July 29, 2025	16.75	16.82	16.82	16.85	16.58	299,623
July 28, 2025	16.84	16.8	16.8	16.84	16.01	229,636
July 25, 2025	15.19	16.19	16.19	16.31	15.19	339,230
July 24, 2025	14.35	15.29	15.29	15.39	14.3	307,200
July 23, 2025	15.13	14.48	14.48	15.28	14.02	334,244
July 22, 2025	15.18	15.15	15.15	15.7	15.12	220,102
July 21, 2025	16.81	15.3	15.3	16.81	15.08	321,600
July 18, 2025	16.94	16.82	16.82	16.95	16.59	120,044
July 17, 2025	16.99	16.89	16.89	17.14	16.74	91,848
July 16, 2025	17.17	17.02	17.02	17.44	16.55	121,605
July 15, 2025	17.05	17.23	17.23	17.54	17.02	101,516
July 14, 2025	17.9	17.02	17.02	18.23	16.63	160,800
July 11, 2025	18.49	17.97	17.97	18.49	17.73	78,630
July 10, 2025	18.59	18.44	18.44	18.9	18.36	52,900
July 09, 2025	18.47	18.77	18.77	18.79	18.47	22,200
July 08, 2025	18.4	18.43	18.43	18.77	18.35	75,700
July 07, 2025	19.14	18.4	18.4	19.14	18.32	60,608
July 03, 2025	18.97	19.14	19.14	19.18	18.75	41,100

Brighthouse Financial, Inc. (BHFAP) NASDAQ