Brighthouse Financial, Inc. (BHF)
NASDAQ: BHF · Real-Time Price · USD
59.43
+0.69 (1.17%)
At close: May 12, 2025, 4:00 PM
59.43
0.00 (0.00%)
After-hours: May 12, 2025, 6:44 PM EDT
Brighthouse Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 61.35 | 62.58 | 59.38 | 59.43 | 59.43 | 1.17% | 794,858 |
| May 9, 2025 | 56.13 | 60.10 | 56.13 | 58.74 | 58.74 | 1.47% | 1,326,117 |
| May 8, 2025 | 58.63 | 58.90 | 57.38 | 57.89 | 57.89 | -0.89% | 1,003,560 |
| May 7, 2025 | 57.81 | 58.77 | 57.50 | 58.41 | 58.41 | 1.78% | 1,228,149 |
| May 6, 2025 | 57.19 | 58.37 | 57.00 | 57.39 | 57.39 | -0.36% | 1,164,832 |
| May 5, 2025 | 58.00 | 58.95 | 57.50 | 57.60 | 57.60 | -2.19% | 674,084 |
| May 2, 2025 | 59.52 | 60.23 | 58.79 | 58.89 | 58.89 | 1.01% | 751,837 |
| May 1, 2025 | 58.41 | 59.56 | 57.99 | 58.30 | 58.30 | 0.14% | 654,970 |
| Apr 30, 2025 | 55.83 | 58.55 | 55.16 | 58.22 | 58.22 | 2.79% | 1,387,573 |
| Apr 29, 2025 | 54.17 | 58.95 | 53.35 | 56.64 | 56.64 | 4.10% | 3,893,855 |
| Apr 28, 2025 | 54.66 | 55.34 | 53.98 | 54.41 | 54.41 | -0.48% | 474,290 |
| Apr 25, 2025 | 53.72 | 54.84 | 53.14 | 54.67 | 54.67 | 1.50% | 622,228 |
| Apr 24, 2025 | 52.25 | 54.46 | 51.33 | 53.86 | 53.86 | 3.12% | 554,775 |
| Apr 23, 2025 | 53.83 | 54.80 | 51.50 | 52.23 | 52.23 | 0.79% | 1,433,378 |
| Apr 22, 2025 | 49.94 | 51.86 | 48.60 | 51.82 | 51.82 | 6.21% | 808,410 |
| Apr 21, 2025 | 50.06 | 51.05 | 48.23 | 48.79 | 48.79 | -3.67% | 580,160 |
| Apr 17, 2025 | 49.92 | 51.27 | 49.75 | 50.65 | 50.65 | 1.87% | 520,966 |
| Apr 16, 2025 | 50.09 | 51.22 | 49.26 | 49.72 | 49.72 | -1.86% | 543,180 |
| Apr 15, 2025 | 50.85 | 52.08 | 50.47 | 50.66 | 50.66 | 0.32% | 743,681 |
| Apr 14, 2025 | 49.02 | 50.90 | 48.57 | 50.50 | 50.50 | 5.60% | 875,226 |
| Apr 11, 2025 | 47.16 | 47.92 | 45.39 | 47.82 | 47.82 | 1.12% | 980,313 |
| Apr 10, 2025 | 51.56 | 52.21 | 46.70 | 47.29 | 47.29 | -12.23% | 1,039,398 |
| Apr 9, 2025 | 46.38 | 54.10 | 44.29 | 53.88 | 53.88 | 13.84% | 2,388,801 |
| Apr 8, 2025 | 50.00 | 51.22 | 46.68 | 47.33 | 47.33 | -1.05% | 1,431,586 |
| Apr 7, 2025 | 47.38 | 50.73 | 45.68 | 47.83 | 47.83 | -2.51% | 1,217,742 |
| Apr 4, 2025 | 51.26 | 52.19 | 48.31 | 49.06 | 49.06 | -10.78% | 1,742,764 |
| Apr 3, 2025 | 56.45 | 57.21 | 54.79 | 54.99 | 54.99 | -8.01% | 2,181,138 |
| Apr 2, 2025 | 57.35 | 60.14 | 57.35 | 59.78 | 59.78 | 2.77% | 838,072 |
| Apr 1, 2025 | 57.93 | 58.63 | 57.01 | 58.17 | 58.17 | 0.31% | 739,822 |
| Mar 31, 2025 | 56.37 | 58.56 | 56.37 | 57.99 | 57.99 | 0.76% | 918,644 |
| Mar 28, 2025 | 58.68 | 59.27 | 56.81 | 57.55 | 57.55 | -2.41% | 390,854 |
| Mar 27, 2025 | 58.60 | 59.15 | 57.41 | 58.97 | 58.97 | -0.20% | 366,320 |
| Mar 26, 2025 | 59.57 | 60.98 | 58.59 | 59.09 | 59.09 | -0.19% | 433,542 |
| Mar 25, 2025 | 59.25 | 60.28 | 58.82 | 59.20 | 59.20 | -0.24% | 590,883 |
| Mar 24, 2025 | 59.07 | 59.99 | 58.64 | 59.34 | 59.34 | 2.35% | 570,387 |
| Mar 21, 2025 | 57.15 | 58.61 | 57.15 | 57.98 | 57.98 | - | 865,807 |
| Mar 20, 2025 | 57.45 | 58.80 | 57.45 | 57.98 | 57.98 | -0.17% | 317,299 |
| Mar 19, 2025 | 57.58 | 58.98 | 57.26 | 58.08 | 58.08 | 1.68% | 632,359 |
| Mar 18, 2025 | 57.20 | 58.74 | 56.98 | 57.12 | 57.12 | 0.30% | 809,682 |
| Mar 17, 2025 | 55.27 | 57.07 | 55.27 | 56.95 | 56.95 | 2.43% | 537,808 |
| Mar 14, 2025 | 54.22 | 55.70 | 53.50 | 55.60 | 55.60 | 4.32% | 336,492 |
| Mar 13, 2025 | 54.49 | 54.94 | 53.13 | 53.30 | 53.30 | -1.75% | 580,065 |
| Mar 12, 2025 | 54.28 | 54.84 | 52.85 | 54.25 | 54.25 | 1.71% | 796,150 |
| Mar 11, 2025 | 50.68 | 53.64 | 50.32 | 53.34 | 53.34 | 5.67% | 1,134,280 |
| Mar 10, 2025 | 53.45 | 54.43 | 49.82 | 50.48 | 50.48 | -6.88% | 902,625 |
| Mar 7, 2025 | 54.64 | 55.60 | 53.25 | 54.21 | 54.21 | -1.27% | 795,502 |
| Mar 6, 2025 | 55.67 | 56.07 | 54.20 | 54.91 | 54.91 | -2.56% | 798,680 |
| Mar 5, 2025 | 54.94 | 57.00 | 54.36 | 56.35 | 56.35 | 2.53% | 1,351,720 |
| Mar 4, 2025 | 57.12 | 57.13 | 53.77 | 54.96 | 54.96 | -5.37% | 1,231,394 |
| Mar 3, 2025 | 59.33 | 60.50 | 57.82 | 58.08 | 58.08 | -2.07% | 762,479 |