Brighthouse Financial Inc... (BHFAP)
NASDAQ: BHFAP
· Real-Time Price · USD
18.29
0.40 (2.24%)
At close: Aug 19, 2025, 3:59 PM
18.30
0.05%
After-hours: Aug 19, 2025, 04:10 PM EDT
BHFAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 17.45 | 17.93 | 17.45 | 17.89 | 17.89 | 2.52% | 45,654 |
| Aug 15, 2025 | 17.25 | 17.65 | 17.24 | 17.45 | 17.45 | 0.11% | 69,500 |
| Aug 14, 2025 | 17.61 | 17.73 | 17.21 | 17.43 | 17.43 | -1.30% | 43,726 |
| Aug 13, 2025 | 17.25 | 17.80 | 17.25 | 17.66 | 17.66 | 2.56% | 97,527 |
| Aug 12, 2025 | 16.87 | 17.23 | 16.87 | 17.22 | 17.22 | 1.41% | 51,100 |
| Aug 11, 2025 | 17.03 | 17.03 | 16.80 | 16.98 | 16.98 | 0.24% | 30,829 |
| Aug 8, 2025 | 17.02 | 17.02 | 16.75 | 16.94 | 16.94 | -0.88% | 39,900 |
| Aug 7, 2025 | 16.91 | 17.17 | 16.91 | 17.09 | 17.09 | -0.29% | 38,100 |
| Aug 6, 2025 | 17.17 | 17.23 | 17.03 | 17.14 | 17.14 | -0.17% | 39,000 |
| Aug 5, 2025 | 17.17 | 17.74 | 16.80 | 17.17 | 17.17 | 0.47% | 64,300 |
| Aug 4, 2025 | 16.46 | 17.12 | 16.46 | 17.09 | 17.09 | 3.33% | 78,000 |
| Aug 1, 2025 | 16.37 | 16.78 | 15.50 | 16.54 | 16.54 | 0.00% | 41,377 |
| Jul 31, 2025 | 16.50 | 16.60 | 16.19 | 16.54 | 16.54 | 0.06% | 522,100 |
| Jul 30, 2025 | 16.78 | 16.80 | 16.36 | 16.53 | 16.53 | -1.72% | 162,500 |
| Jul 29, 2025 | 16.75 | 16.85 | 16.58 | 16.82 | 16.82 | 0.12% | 299,623 |
| Jul 28, 2025 | 16.84 | 16.84 | 16.01 | 16.80 | 16.80 | 3.77% | 229,636 |
| Jul 25, 2025 | 15.19 | 16.31 | 15.19 | 16.19 | 16.19 | 5.89% | 339,230 |
| Jul 24, 2025 | 14.35 | 15.39 | 14.30 | 15.29 | 15.29 | 5.59% | 307,200 |
| Jul 23, 2025 | 15.13 | 15.28 | 14.02 | 14.48 | 14.48 | -4.42% | 334,244 |
| Jul 22, 2025 | 15.18 | 15.70 | 15.12 | 15.15 | 15.15 | -0.98% | 220,102 |