Brighthouse Financial Inc... (BHFAL)
NASDAQ: BHFAL
· Real-Time Price · USD
18.13
0.01 (0.06%)
At close: Oct 06, 2025, 3:58 PM
18.14
0.08%
After-hours: Oct 06, 2025, 04:04 PM EDT
BHFAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 18.17 | 18.17 | 18.00 | 18.12 | 18.12 | -0.11% | 20,042 |
| Oct 2, 2025 | 18.13 | 18.31 | 18.09 | 18.14 | 18.14 | -0.33% | 24,500 |
| Oct 1, 2025 | 18.00 | 18.30 | 18.00 | 18.20 | 18.20 | 0.55% | 28,831 |
| Sep 30, 2025 | 18.33 | 18.62 | 18.10 | 18.10 | 18.10 | -1.95% | 57,318 |
| Sep 29, 2025 | 18.19 | 18.63 | 18.11 | 18.46 | 18.46 | 1.26% | 20,448 |
| Sep 26, 2025 | 18.72 | 18.72 | 18.20 | 18.23 | 18.23 | -0.33% | 8,750 |
| Sep 25, 2025 | 18.44 | 18.50 | 18.20 | 18.29 | 18.29 | -0.97% | 16,932 |
| Sep 24, 2025 | 18.67 | 18.69 | 18.30 | 18.47 | 18.47 | -1.60% | 38,334 |
| Sep 23, 2025 | 19.16 | 19.16 | 18.60 | 18.77 | 18.77 | -1.47% | 14,200 |
| Sep 22, 2025 | 19.19 | 19.24 | 18.85 | 19.05 | 19.05 | -0.73% | 14,803 |
| Sep 19, 2025 | 18.12 | 19.24 | 18.10 | 19.19 | 19.19 | 4.98% | 98,000 |
| Sep 18, 2025 | 18.00 | 18.50 | 18.00 | 18.28 | 18.28 | 0.61% | 56,100 |
| Sep 17, 2025 | 18.29 | 18.51 | 18.01 | 18.17 | 18.17 | -0.93% | 35,700 |
| Sep 16, 2025 | 18.49 | 18.61 | 18.23 | 18.34 | 18.34 | 0.16% | 46,700 |
| Sep 15, 2025 | 18.55 | 18.95 | 18.28 | 18.31 | 18.31 | 0.16% | 23,900 |
| Sep 12, 2025 | 18.50 | 18.87 | 18.11 | 18.28 | 18.28 | -1.08% | 79,233 |
| Sep 11, 2025 | 19.08 | 19.09 | 18.43 | 18.48 | 18.48 | -2.94% | 74,500 |
| Sep 10, 2025 | 19.12 | 19.25 | 18.97 | 19.04 | 19.04 | -0.16% | 23,146 |
| Sep 9, 2025 | 19.25 | 19.37 | 18.97 | 19.07 | 19.07 | -1.24% | 55,900 |
| Sep 8, 2025 | 19.28 | 19.39 | 19.28 | 19.31 | 19.31 | 0.16% | 9,228 |
Page 1 of 89