Brighthouse Financial Inc... (BHFAP)
NASDAQ: BHFAP
· Real-Time Price · USD
15.95
-0.27 (-1.66%)
At close: Oct 03, 2025, 3:59 PM
15.96
0.06%
After-hours: Oct 03, 2025, 04:10 PM EDT
BHFAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 16.15 | 16.40 | 15.91 | 15.96 | 15.96 | -1.60% | 41,246 |
| Oct 2, 2025 | 16.55 | 16.55 | 16.12 | 16.22 | 16.22 | -1.22% | 41,700 |
| Oct 1, 2025 | 16.51 | 16.67 | 16.42 | 16.42 | 16.42 | -0.55% | 34,400 |
| Sep 30, 2025 | 16.74 | 16.92 | 16.50 | 16.51 | 16.51 | -2.08% | 92,200 |
| Sep 29, 2025 | 16.65 | 16.97 | 16.52 | 16.86 | 16.86 | 0.78% | 38,137 |
| Sep 26, 2025 | 16.46 | 16.77 | 16.46 | 16.73 | 16.73 | 0.00% | 26,207 |
| Sep 25, 2025 | 16.98 | 16.99 | 16.27 | 16.73 | 16.73 | -0.42% | 49,807 |
| Sep 24, 2025 | 17.25 | 17.40 | 16.66 | 16.80 | 16.80 | -2.50% | 42,049 |
| Sep 23, 2025 | 17.28 | 17.37 | 17.05 | 17.23 | 17.23 | -0.29% | 42,600 |
| Sep 22, 2025 | 16.75 | 17.60 | 16.46 | 17.28 | 17.28 | 3.16% | 338,300 |
| Sep 19, 2025 | 16.08 | 17.01 | 15.93 | 16.75 | 16.75 | 5.15% | 167,300 |
| Sep 18, 2025 | 15.95 | 16.05 | 15.80 | 15.93 | 15.93 | -0.75% | 75,200 |
| Sep 17, 2025 | 16.41 | 16.61 | 15.90 | 16.05 | 16.05 | -1.47% | 53,317 |
| Sep 16, 2025 | 15.92 | 16.39 | 15.90 | 16.29 | 16.29 | 2.13% | 51,104 |
| Sep 15, 2025 | 16.13 | 16.29 | 15.80 | 15.95 | 15.95 | -1.24% | 93,229 |
| Sep 12, 2025 | 16.95 | 16.95 | 16.10 | 16.15 | 16.15 | -1.52% | 135,409 |
| Sep 11, 2025 | 16.43 | 16.58 | 16.18 | 16.40 | 16.40 | -1.20% | 112,000 |
| Sep 10, 2025 | 17.49 | 17.66 | 16.49 | 16.60 | 16.60 | -7.00% | 120,932 |
| Sep 9, 2025 | 18.48 | 18.48 | 17.78 | 17.85 | 17.44 | -4.29% | 139,200 |
| Sep 8, 2025 | 18.59 | 18.70 | 18.55 | 18.65 | 18.22 | 0.59% | 46,736 |
Page 1 of 83