Brighthouse Financial Inc... (BHF)
NASDAQ: BHF
· Real-Time Price · USD
45.57
-0.11 (-0.24%)
At close: Aug 18, 2025, 3:59 PM
BHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 47.00 | 47.00 | 45.33 | 45.68 | 45.68 | -2.14% | 600,136 |
| Aug 14, 2025 | 46.52 | 46.85 | 45.97 | 46.68 | 46.68 | -0.68% | 528,842 |
| Aug 13, 2025 | 46.25 | 47.01 | 46.25 | 47.00 | 47.00 | 1.86% | 652,930 |
| Aug 12, 2025 | 45.46 | 46.41 | 45.42 | 46.14 | 46.14 | 2.10% | 464,030 |
| Aug 11, 2025 | 44.97 | 45.51 | 44.76 | 45.19 | 45.19 | 1.50% | 615,888 |
| Aug 8, 2025 | 43.88 | 45.63 | 43.16 | 44.52 | 44.52 | -3.36% | 1,257,147 |
| Aug 7, 2025 | 47.42 | 47.89 | 45.77 | 46.07 | 46.07 | -2.97% | 1,019,400 |
| Aug 6, 2025 | 47.03 | 48.34 | 46.70 | 47.48 | 47.48 | 1.47% | 740,100 |
| Aug 5, 2025 | 47.38 | 47.47 | 46.62 | 46.79 | 46.79 | -0.36% | 641,200 |
| Aug 4, 2025 | 46.50 | 47.58 | 46.02 | 46.96 | 46.96 | 1.69% | 727,800 |
| Aug 1, 2025 | 47.00 | 47.38 | 45.10 | 46.18 | 46.18 | -3.49% | 998,900 |
| Jul 31, 2025 | 47.08 | 48.52 | 46.69 | 47.85 | 47.85 | 1.48% | 644,448 |
| Jul 30, 2025 | 48.21 | 48.21 | 46.50 | 47.15 | 47.15 | -2.32% | 901,829 |
| Jul 29, 2025 | 48.69 | 49.28 | 48.18 | 48.27 | 48.27 | -0.86% | 610,940 |
| Jul 28, 2025 | 50.17 | 50.17 | 48.69 | 48.69 | 48.69 | -3.03% | 457,013 |
| Jul 25, 2025 | 49.73 | 50.57 | 49.36 | 50.21 | 50.21 | 1.29% | 1,733,200 |
| Jul 24, 2025 | 49.81 | 50.34 | 48.55 | 49.57 | 49.57 | -1.86% | 1,575,800 |
| Jul 23, 2025 | 50.78 | 51.07 | 50.39 | 50.51 | 50.51 | 0.08% | 636,010 |
| Jul 22, 2025 | 49.67 | 50.70 | 49.62 | 50.47 | 50.47 | 1.43% | 771,637 |
| Jul 21, 2025 | 50.85 | 51.17 | 49.63 | 49.76 | 49.76 | -2.12% | 590,719 |