Brighthouse Financial Inc... (BHFAO)
NASDAQ: BHFAO
· Real-Time Price · USD
16.29
-0.28 (-1.69%)
At close: Oct 03, 2025, 3:59 PM
16.28
-0.06%
After-hours: Oct 03, 2025, 04:04 PM EDT
BHFAO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 16.52 | 16.85 | 16.28 | 16.28 | 16.28 | -1.75% | 34,449 |
| Oct 2, 2025 | 16.51 | 16.79 | 16.31 | 16.57 | 16.57 | -0.42% | 59,827 |
| Oct 1, 2025 | 16.51 | 16.79 | 16.51 | 16.64 | 16.64 | 0.42% | 43,000 |
| Sep 30, 2025 | 17.05 | 17.06 | 16.55 | 16.57 | 16.57 | -2.36% | 76,500 |
| Sep 29, 2025 | 16.70 | 17.06 | 16.60 | 16.97 | 16.97 | 1.19% | 33,100 |
| Sep 26, 2025 | 16.66 | 16.80 | 16.51 | 16.77 | 16.77 | -0.30% | 26,500 |
| Sep 25, 2025 | 16.95 | 17.34 | 16.50 | 16.82 | 16.82 | 0.42% | 58,946 |
| Sep 24, 2025 | 17.24 | 17.41 | 16.70 | 16.75 | 16.75 | -3.18% | 54,920 |
| Sep 23, 2025 | 17.43 | 17.67 | 17.05 | 17.30 | 17.30 | -1.31% | 70,512 |
| Sep 22, 2025 | 17.06 | 17.55 | 16.80 | 17.53 | 17.53 | 2.45% | 93,725 |
| Sep 19, 2025 | 16.23 | 17.33 | 16.05 | 17.11 | 17.11 | 5.42% | 175,200 |
| Sep 18, 2025 | 16.20 | 16.33 | 15.91 | 16.23 | 16.23 | 0.93% | 90,200 |
| Sep 17, 2025 | 16.36 | 16.69 | 16.00 | 16.08 | 16.08 | -1.65% | 121,400 |
| Sep 16, 2025 | 16.10 | 16.57 | 16.05 | 16.35 | 16.35 | 1.62% | 71,805 |
| Sep 15, 2025 | 16.20 | 16.31 | 15.91 | 16.09 | 16.09 | -0.37% | 65,500 |
| Sep 12, 2025 | 16.50 | 16.67 | 16.01 | 16.15 | 16.15 | -2.24% | 121,900 |
| Sep 11, 2025 | 17.01 | 17.01 | 16.51 | 16.52 | 16.52 | -2.13% | 171,300 |
| Sep 10, 2025 | 17.89 | 18.05 | 16.63 | 16.88 | 16.88 | -7.15% | 171,039 |
| Sep 9, 2025 | 18.68 | 18.72 | 18.02 | 18.18 | 17.76 | -3.45% | 175,946 |
| Sep 8, 2025 | 18.70 | 18.88 | 18.70 | 18.83 | 18.39 | 0.80% | 52,303 |
Page 1 of 68