Brighthouse Financial Inc... (BHF)
NASDAQ: BHF
· Real-Time Price · USD
53.08
1.19 (2.29%)
At close: Oct 03, 2025, 3:59 PM
53.00
-0.15%
After-hours: Oct 03, 2025, 05:25 PM EDT
BHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 51.89 | 53.14 | 51.47 | 53.08 | 53.08 | 2.29% | 1,101,786 |
| Oct 2, 2025 | 53.10 | 53.31 | 51.75 | 51.89 | 51.89 | -2.48% | 1,086,515 |
| Oct 1, 2025 | 52.69 | 54.00 | 52.69 | 53.21 | 53.21 | 0.24% | 913,914 |
| Sep 30, 2025 | 54.52 | 54.79 | 52.50 | 53.08 | 53.08 | -2.75% | 1,087,698 |
| Sep 29, 2025 | 55.50 | 56.00 | 54.30 | 54.58 | 54.58 | -2.08% | 1,145,500 |
| Sep 26, 2025 | 54.96 | 56.15 | 54.96 | 55.74 | 55.74 | 1.46% | 1,152,638 |
| Sep 25, 2025 | 53.97 | 55.93 | 53.89 | 54.94 | 54.94 | 1.35% | 1,835,000 |
| Sep 24, 2025 | 54.00 | 54.78 | 53.88 | 54.21 | 54.21 | 1.29% | 1,336,200 |
| Sep 23, 2025 | 55.06 | 55.69 | 53.47 | 53.52 | 53.52 | -2.99% | 1,792,114 |
| Sep 22, 2025 | 56.56 | 57.70 | 54.51 | 55.17 | 55.17 | -4.20% | 4,245,200 |
| Sep 19, 2025 | 45.36 | 60.74 | 44.73 | 57.59 | 57.59 | 27.24% | 10,405,100 |
| Sep 18, 2025 | 45.96 | 46.54 | 44.93 | 45.26 | 45.26 | -1.50% | 1,101,220 |
| Sep 17, 2025 | 46.90 | 47.23 | 45.62 | 45.95 | 45.95 | -1.86% | 626,800 |
| Sep 16, 2025 | 47.03 | 47.34 | 46.37 | 46.82 | 46.82 | -0.83% | 741,000 |
| Sep 15, 2025 | 48.82 | 49.04 | 47.18 | 47.21 | 47.21 | -3.63% | 889,900 |
| Sep 12, 2025 | 48.55 | 49.58 | 48.55 | 48.99 | 48.99 | 0.23% | 539,900 |
| Sep 11, 2025 | 48.63 | 49.38 | 48.13 | 48.88 | 48.88 | 0.27% | 984,240 |
| Sep 10, 2025 | 48.23 | 49.28 | 46.63 | 48.75 | 48.75 | -0.12% | 1,968,394 |
| Sep 9, 2025 | 48.58 | 49.61 | 47.44 | 48.81 | 48.81 | 12.52% | 2,328,400 |
| Sep 8, 2025 | 43.30 | 43.69 | 42.07 | 43.38 | 43.38 | 0.05% | 1,067,000 |
Page 1 of 104