Brighthouse Financial, Inc. (BHFAP)
NASDAQ: BHFAP · Real-Time Price · USD · Preferred Stock
19.55
-0.19 (-0.99%)
May 14, 2025, 12:56 PM - Market open
Brighthouse Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 19.40 | 19.74 | 18.96 | 19.74 | 19.74 | 2.92% | 38,184 |
| May 12, 2025 | 19.20 | 19.75 | 19.15 | 19.18 | 19.18 | 0.42% | 22,901 |
| May 9, 2025 | 19.51 | 19.68 | 18.90 | 19.10 | 19.10 | -2.55% | 52,390 |
| May 8, 2025 | 19.55 | 19.80 | 19.50 | 19.60 | 19.60 | -0.51% | 34,978 |
| May 7, 2025 | 19.62 | 19.84 | 19.43 | 19.70 | 19.70 | -0.05% | 30,756 |
| May 6, 2025 | 19.76 | 19.95 | 19.40 | 19.71 | 19.71 | -0.81% | 24,147 |
| May 5, 2025 | 20.08 | 20.24 | 19.84 | 19.87 | 19.87 | -0.65% | 20,935 |
| May 2, 2025 | 20.05 | 20.10 | 19.73 | 20.00 | 20.00 | 0.50% | 28,902 |
| May 1, 2025 | 19.91 | 20.10 | 19.59 | 19.90 | 19.90 | -0.65% | 42,264 |
| Apr 30, 2025 | 20.16 | 20.19 | 19.58 | 20.03 | 20.03 | -1.09% | 79,208 |
| Apr 29, 2025 | 19.27 | 20.26 | 19.25 | 20.25 | 20.25 | 4.54% | 52,295 |
| Apr 28, 2025 | 19.30 | 19.40 | 19.21 | 19.37 | 19.37 | 0.16% | 30,963 |
| Apr 25, 2025 | 19.15 | 19.40 | 19.14 | 19.34 | 19.34 | 0.47% | 15,813 |
| Apr 24, 2025 | 18.99 | 19.39 | 18.96 | 19.25 | 19.25 | 1.64% | 39,151 |
| Apr 23, 2025 | 18.86 | 19.00 | 18.75 | 18.94 | 18.94 | 1.50% | 33,293 |
| Apr 22, 2025 | 18.55 | 18.79 | 18.53 | 18.66 | 18.66 | 0.70% | 57,052 |
| Apr 21, 2025 | 18.65 | 18.95 | 18.45 | 18.53 | 18.53 | -1.01% | 25,730 |
| Apr 17, 2025 | 18.80 | 18.90 | 18.61 | 18.72 | 18.72 | 0.21% | 32,518 |
| Apr 16, 2025 | 18.86 | 18.99 | 18.38 | 18.68 | 18.68 | -0.90% | 49,477 |
| Apr 15, 2025 | 19.16 | 19.36 | 18.75 | 18.85 | 18.85 | -1.00% | 54,382 |
| Apr 14, 2025 | 18.87 | 19.18 | 18.73 | 19.04 | 19.04 | 1.60% | 34,389 |
| Apr 11, 2025 | 18.81 | 19.00 | 18.50 | 18.74 | 18.74 | -1.11% | 45,128 |
| Apr 10, 2025 | 19.40 | 19.52 | 18.65 | 18.95 | 18.95 | -3.17% | 43,936 |
| Apr 9, 2025 | 18.90 | 19.59 | 18.61 | 19.57 | 19.57 | 3.99% | 29,703 |
| Apr 8, 2025 | 19.30 | 19.40 | 18.77 | 18.82 | 18.82 | -1.98% | 53,663 |
| Apr 7, 2025 | 19.68 | 19.98 | 19.11 | 19.20 | 19.20 | -3.42% | 55,480 |
| Apr 4, 2025 | 19.40 | 20.00 | 19.09 | 19.88 | 19.88 | 1.12% | 57,785 |
| Apr 3, 2025 | 19.78 | 19.90 | 19.39 | 19.66 | 19.66 | -1.35% | 84,216 |
| Apr 2, 2025 | 19.68 | 19.94 | 19.68 | 19.93 | 19.93 | 1.17% | 31,291 |
| Apr 1, 2025 | 19.70 | 19.96 | 19.57 | 19.70 | 19.70 | 0.56% | 60,404 |
| Mar 31, 2025 | 20.10 | 20.37 | 19.46 | 19.59 | 19.59 | -2.97% | 201,728 |
| Mar 28, 2025 | 20.55 | 20.65 | 20.10 | 20.19 | 20.19 | -1.94% | 56,022 |
| Mar 27, 2025 | 21.30 | 21.30 | 20.33 | 20.59 | 20.59 | -1.44% | 62,254 |
| Mar 26, 2025 | 21.35 | 21.35 | 20.84 | 20.89 | 20.89 | -2.61% | 34,070 |
| Mar 25, 2025 | 21.63 | 21.63 | 21.31 | 21.45 | 21.45 | 0.05% | 26,130 |
| Mar 24, 2025 | 21.38 | 21.44 | 21.24 | 21.44 | 21.44 | 0.80% | 24,174 |
| Mar 21, 2025 | 21.25 | 21.32 | 21.05 | 21.27 | 21.27 | 0.09% | 15,991 |
| Mar 20, 2025 | 21.36 | 21.37 | 21.13 | 21.25 | 21.25 | -0.38% | 16,341 |
| Mar 19, 2025 | 21.33 | 21.39 | 21.02 | 21.33 | 21.33 | - | 31,993 |
| Mar 18, 2025 | 21.15 | 21.39 | 21.00 | 21.33 | 21.33 | 0.14% | 18,147 |
| Mar 17, 2025 | 21.40 | 21.40 | 21.03 | 21.30 | 21.30 | 0.66% | 16,750 |
| Mar 14, 2025 | 21.20 | 21.40 | 21.03 | 21.16 | 21.16 | 0.33% | 29,421 |
| Mar 13, 2025 | 20.95 | 21.20 | 20.90 | 21.09 | 21.09 | 0.57% | 24,696 |
| Mar 12, 2025 | 20.66 | 20.99 | 20.53 | 20.97 | 20.97 | 1.55% | 30,399 |
| Mar 11, 2025 | 20.36 | 20.76 | 20.36 | 20.65 | 20.65 | 0.73% | 28,004 |
| Mar 10, 2025 | 20.62 | 20.80 | 20.41 | 20.50 | 20.50 | -3.16% | 43,164 |
| Mar 7, 2025 | 21.35 | 21.35 | 21.12 | 21.17 | 20.75 | -0.42% | 17,966 |
| Mar 6, 2025 | 21.26 | 21.42 | 21.07 | 21.26 | 20.84 | -0.19% | 13,557 |
| Mar 5, 2025 | 21.41 | 21.62 | 21.20 | 21.30 | 20.88 | -0.79% | 32,645 |
| Mar 4, 2025 | 21.43 | 21.47 | 21.17 | 21.47 | 21.05 | 0.19% | 29,821 |