Brighthouse Financial, Inc. BHF
NASDAQ · United States · Finance
$49.38-0.52 (-1.05%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $49.31 | -1.18% | $49.92 | $50.62 | $49.31 | 72.85K |
| 2026-09-30 | $49.90 | -4.04% | $52.00 | $52.00 | $49.69 | 736.30K |
| 2026-09-29 | $52.00 | -0.08% | $51.98 | $52.51 | $51.97 | 578.10K |
| 2026-09-28 | $52.04 | -2.25% | $53.00 | $53.34 | $51.70 | 1.28M |
| 2026-09-25 | $53.24 | -0.41% | $53.57 | $53.76 | $52.61 | 852.80K |
| 2026-09-24 | $53.46 | +2.83% | $52.03 | $53.72 | $51.92 | 1.55M |
| 2026-09-23 | $51.99 | +0.17% | $51.88 | $53.44 | $51.74 | 1.48M |
| 2026-09-22 | $51.90 | +4.13% | $50.03 | $54.87 | $48.66 | 2.41M |
| 2026-09-21 | $49.84 | -0.22% | $50.05 | $50.26 | $49.69 | 619.90K |
| 2026-09-18 | $49.95 | +1.11% | $49.06 | $50.61 | $49.06 | 1.29M |
| 2026-09-17 | $49.40 | +1.25% | $48.79 | $49.44 | $48.67 | 878.20K |
| 2026-09-16 | $48.79 | -0.43% | $49.01 | $49.92 | $48.50 | 1.00M |
| 2026-09-15 | $49.00 | -2.00% | $50.26 | $50.26 | $48.37 | 2.06M |
| 2026-09-14 | $50.00 | -0.22% | $50.49 | $50.70 | $49.81 | 1.51M |
| 2026-09-11 | $50.11 | -1.44% | $50.89 | $51.15 | $49.53 | 843.20K |
| 2026-09-10 | $50.84 | -0.61% | $51.00 | $52.00 | $49.51 | 1.53M |
| 2026-09-09 | $51.15 | -2.09% | $52.11 | $52.17 | $51.08 | 602.30K |
| 2026-09-08 | $52.24 | -2.50% | $53.65 | $53.72 | $51.92 | 665.70K |
| 2026-09-04 | $53.58 | -0.24% | $53.49 | $53.73 | $52.56 | 516.70K |
| 2026-09-03 | $53.71 | +0.17% | $53.71 | $54.54 | $53.38 | 629.80K |
| 2026-09-02 | $53.62 | +1.19% | $53.14 | $54.09 | $53.14 | 528.70K |
| 2026-09-01 | $52.99 | -0.06% | $53.01 | $53.85 | $52.77 | 777.00K |
| 2026-08-31 | $53.02 | -0.04% | $53.04 | $53.77 | $52.86 | 705.40K |
| 2026-08-28 | $53.04 | -2.07% | $54.22 | $55.00 | $52.81 | 1.04M |
| 2026-08-27 | $54.16 | +3.18% | $52.10 | $54.58 | $52.10 | 1.16M |
| 2026-08-26 | $52.49 | +1.20% | $52.00 | $53.14 | $51.90 | 814.10K |
| 2026-08-25 | $51.87 | -0.06% | $52.17 | $52.73 | $51.62 | 891.90K |
| 2026-08-24 | $51.90 | -0.71% | $52.83 | $52.90 | $51.55 | 1.03M |
| 2026-08-21 | $52.27 | -1.79% | $53.10 | $53.50 | $52.09 | 1.00M |
| 2026-08-20 | $53.22 | -0.11% | $53.27 | $53.37 | $52.62 | 942.70K |
| 2026-08-19 | $53.28 | -0.67% | $53.20 | $54.41 | $52.04 | 2.64M |
| 2026-08-18 | $53.64 | -3.77% | $56.02 | $56.29 | $53.55 | 2.17M |
| 2026-08-17 | $55.74 | -5.01% | $58.70 | $59.70 | $55.58 | 1.89M |
| 2026-08-14 | $58.68 | -1.44% | $59.57 | $59.80 | $58.61 | 961.50K |
| 2026-08-13 | $59.54 | -0.47% | $60.12 | $60.34 | $59.35 | 723.80K |
| 2026-08-12 | $59.82 | +1.73% | $58.71 | $60.25 | $58.71 | 864.30K |
| 2026-08-11 | $58.80 | -2.15% | $59.65 | $60.09 | $58.71 | 838.50K |
| 2026-08-10 | $60.09 | -1.17% | $60.48 | $60.90 | $59.30 | 1.17M |
| 2026-08-07 | $60.80 | -2.20% | $62.09 | $62.69 | $59.80 | 1.80M |
| 2026-08-06 | $62.17 | +0.50% | $62.09 | $62.51 | $61.58 | 919.80K |
| 2026-08-05 | $61.86 | -1.32% | $62.53 | $62.92 | $61.55 | 522.50K |
| 2026-08-04 | $62.69 | +1.37% | $61.84 | $62.76 | $61.84 | 503.00K |
| 2026-08-03 | $61.84 | -0.11% | $61.12 | $62.77 | $61.12 | 1.05M |
| 2026-07-31 | $61.91 | -2.43% | $63.45 | $63.45 | $61.55 | 796.20K |
| 2026-07-30 | $63.45 | +0.87% | $63.11 | $63.74 | $63.11 | 600.40K |
| 2026-07-29 | $62.90 | -1.33% | $63.74 | $64.19 | $62.65 | 651.90K |
| 2026-07-28 | $63.75 | +0.93% | $63.50 | $64.13 | $63.16 | 456.80K |
| 2026-07-27 | $63.16 | -0.09% | $63.31 | $63.64 | $62.88 | 408.60K |
| 2026-07-24 | $63.22 | +0.80% | $62.80 | $63.30 | $62.60 | 416.90K |
| 2026-07-23 | $62.72 | -0.57% | $63.47 | $63.73 | $62.38 | 573.60K |
| 2026-07-22 | $63.08 | -0.86% | $63.81 | $64.04 | $63.03 | 558.30K |
| 2026-07-21 | $63.63 | -1.97% | $64.95 | $64.95 | $63.49 | 1.31M |
| 2026-07-20 | $64.91 | -1.07% | $66.00 | $66.00 | $64.75 | 395.00K |
| 2026-07-17 | $65.61 | +0.18% | $65.60 | $65.94 | $65.13 | 324.10K |
| 2026-07-16 | $65.49 | +0.63% | $65.13 | $65.57 | $64.66 | 720.70K |
| 2026-07-15 | $65.08 | -1.24% | $65.74 | $65.80 | $64.64 | 654.50K |
| 2026-07-14 | $65.90 | -1.07% | $66.68 | $66.73 | $65.28 | 504.50K |
| 2026-07-13 | $66.61 | +0.92% | $66.02 | $66.80 | $65.93 | 445.60K |
| 2026-07-10 | $66.00 | +0.59% | $65.57 | $66.28 | $65.51 | 518.00K |
| 2026-07-09 | $65.61 | +0.32% | $65.49 | $65.72 | $65.02 | 495.10K |
| 2026-07-08 | $65.40 | +0.20% | $65.32 | $65.48 | $65.07 | 460.40K |
| 2026-07-07 | $65.27 | +0.60% | $65.00 | $65.42 | $64.65 | 452.20K |
| 2026-07-06 | $64.88 | +1.36% | $64.03 | $64.96 | $64.03 | 564.70K |
| 2026-07-02 | $64.01 | +0.20% | $63.90 | $64.06 | $63.60 | 495.60K |
| 2026-07-01 | $63.88 | +0.92% | $64.05 | $64.05 | $63.39 | 476.40K |
| 2026-06-30 | $63.30 | -0.42% | $63.49 | $63.54 | $63.03 | 464.20K |
| 2026-06-29 | $63.57 | +0.67% | $63.37 | $63.57 | $63.06 | 279.70K |
| 2026-06-26 | $63.15 | +0.69% | $62.51 | $63.23 | $62.49 | 565.30K |
| 2026-06-25 | $62.72 | -0.59% | $63.05 | $63.47 | $62.64 | 339.50K |
| 2026-06-24 | $63.09 | -0.66% | $63.55 | $63.59 | $62.94 | 329.40K |
| 2026-06-23 | $63.51 | +0.73% | $63.41 | $63.56 | $63.08 | 573.50K |
| 2026-06-22 | $63.05 | -0.32% | $63.26 | $63.47 | $62.93 | 551.30K |
| 2026-06-18 | $63.25 | +0.05% | $63.22 | $63.39 | $62.81 | 938.70K |
| 2026-06-17 | $63.22 | -0.25% | $63.09 | $63.47 | $62.94 | 722.20K |
| 2026-06-16 | $63.38 | +0.72% | $62.70 | $63.54 | $62.70 | 325.40K |
| 2026-06-15 | $62.93 | -0.16% | $63.15 | $63.22 | $62.75 | 427.80K |
| 2026-06-12 | $63.03 | -0.33% | $63.38 | $63.51 | $63.00 | 441.80K |
| 2026-06-11 | $63.24 | +0.24% | $63.09 | $63.32 | $62.33 | 382.50K |
| 2026-06-10 | $63.09 | +0.49% | $62.97 | $63.41 | $62.82 | 590.90K |
| 2026-06-09 | $62.78 | +0.38% | $62.56 | $62.92 | $62.50 | 358.20K |
| 2026-06-08 | $62.54 | -0.18% | $62.52 | $62.61 | $62.24 | 539.30K |
| 2026-06-05 | $62.65 | +0.47% | $62.65 | $62.92 | $62.38 | 350.20K |
| 2026-06-04 | $62.36 | -0.06% | $62.43 | $62.64 | $62.17 | 640.70K |
| 2026-06-03 | $62.40 | +0.26% | $62.19 | $62.72 | $62.00 | 514.80K |
| 2026-06-02 | $62.24 | -0.67% | $62.48 | $62.48 | $62.13 | 818.50K |
| 2026-06-01 | $62.66 | +0.18% | $62.35 | $62.77 | $62.28 | 461.20K |
| 2026-05-29 | $62.55 | -0.38% | $62.68 | $62.90 | $62.36 | 617.80K |
| 2026-05-28 | $62.79 | +0.32% | $62.44 | $62.88 | $62.43 | 283.40K |
| 2026-05-27 | $62.59 | -0.13% | $62.50 | $62.95 | $62.40 | 321.50K |
| 2026-05-26 | $62.67 | +0.32% | $62.26 | $62.78 | $62.22 | 612.40K |