Brighthouse Financial, Inc. (FRA:BROC)
Germany
· Delayed Price · Currency is EUR 56.00
0.00 (0.00%)
At close: Dec 4, 2025
Brighthouse Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -0.89% | - |
| Dec 4, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Dec 3, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Dec 2, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Dec 1, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -0.88% | - |
| Nov 28, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 0.89% | - |
| Nov 27, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Nov 26, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Nov 25, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -0.88% | - |
| Nov 24, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | - |
| Nov 21, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -0.88% | - |
| Nov 20, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 0.88% | - |
| Nov 19, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 1.80% | - |
| Nov 18, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -0.89% | - |
| Nov 17, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Nov 14, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -0.88% | - |
| Nov 13, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | - |
| Nov 12, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | - |
| Nov 11, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -0.88% | - |
| Nov 10, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 0.88% | - |
| Nov 7, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 27.83% | 30 |
| Nov 6, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -4.74% | - |
| Nov 5, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 2.65% | - |
| Nov 4, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -1.74% | - |
| Nov 3, 2025 | 48.40 | 49.00 | 45.80 | 46.00 | 46.00 | -6.12% | 575 |
| Oct 31, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 23.74% | - |
| Oct 30, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | - |
| Oct 29, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -0.50% | - |
| Oct 28, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -1.00% | - |
| Oct 27, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - | - |
| Oct 24, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 1.01% | - |
| Oct 23, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -0.50% | - |
| Oct 22, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 1.01% | - |
| Oct 21, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | - |
| Oct 20, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 4.21% | - |
| Oct 17, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -6.40% | - |
| Oct 16, 2025 | 41.00 | 41.20 | 40.60 | 40.60 | 40.60 | -5.14% | 450 |
| Oct 15, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 5.42% | - |
| Oct 14, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -0.98% | - |
| Oct 13, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -0.49% | - |
| Oct 10, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -0.48% | - |
| Oct 9, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - | - |
| Oct 8, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -3.72% | - |
| Oct 7, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -4.44% | - |
| Oct 6, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 2.27% | - |
| Oct 3, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -2.22% | - |
| Oct 2, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 1.81% | - |
| Oct 1, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -3.49% | - |
| Sep 30, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -2.97% | - |
| Sep 29, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 1.29% | - |
| Sep 26, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 2.19% | - |
| Sep 25, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 1.79% | - |
| Sep 24, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -3.03% | - |
| Sep 23, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -4.55% | - |
| Sep 22, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -3.20% | - |
| Sep 19, 2025 | 38.00 | 50.00 | 38.00 | 50.00 | 50.00 | 30.21% | - |
| Sep 18, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -2.04% | - |
| Sep 17, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -1.01% | - |
| Sep 16, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -3.88% | - |
| Sep 15, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -0.48% | - |
| Sep 12, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - | - |
| Sep 11, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 0.49% | - |
| Sep 10, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 1.48% | - |
| Sep 9, 2025 | 38.60 | 40.60 | 38.60 | 40.60 | 40.60 | 10.93% | 81 |
| Sep 8, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -2.66% | 207 |
| Sep 5, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -1.57% | - |
| Sep 4, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -2.55% | - |
| Sep 3, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -2.00% | - |
| Sep 2, 2025 | 39.80 | 40.00 | 39.80 | 40.00 | 40.00 | 1.01% | - |
| Sep 1, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | - |
| Aug 29, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -0.50% | - |
| Aug 28, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -0.50% | - |
| Aug 27, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 1.01% | - |
| Aug 26, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -0.50% | - |
| Aug 25, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 1.02% | - |
| Aug 22, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -0.51% | - |
| Aug 21, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 2.06% | - |
| Aug 20, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 1.04% | - |
| Aug 19, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -1.03% | - |
| Aug 18, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -2.02% | - |
| Aug 15, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | - |
| Aug 14, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -1.00% | - |
| Aug 13, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 4.17% | 15 |
| Aug 12, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 1.59% | - |
| Aug 11, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -2.07% | - |
| Aug 8, 2025 | 39.20 | 39.20 | 37.40 | 38.60 | 38.60 | -4.46% | 135 |
| Aug 7, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 1.00% | - |
| Aug 6, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.99% | - |
| Aug 5, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 2.02% | - |
| Aug 4, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -3.88% | - |
| Aug 1, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -0.48% | - |
| Jul 31, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 0.49% | - |
| Jul 30, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -0.96% | - |
| Jul 29, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -2.35% | - |
| Jul 28, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 1.91% | - |
| Jul 25, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -1.42% | - |
| Jul 24, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -0.47% | - |
| Jul 23, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 1.43% | - |
| Jul 22, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -3.23% | - |
| Jul 21, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -0.46% | - |