Brighthouse Financial, Inc. (BHF)
NASDAQ: BHF · Real-Time Price · USD
65.35
-0.17 (-0.26%)
At close: Dec 5, 2025, 4:00 PM EST
65.20
-0.15 (-0.23%)
After-hours: Dec 5, 2025, 4:58 PM EST
Brighthouse Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 65.54 | 65.59 | 65.29 | 65.35 | 65.35 | -0.26% | 1,047,303 |
| Dec 4, 2025 | 65.51 | 65.60 | 65.45 | 65.52 | 65.52 | -0.11% | 639,551 |
| Dec 3, 2025 | 65.54 | 65.61 | 65.32 | 65.59 | 65.59 | 0.08% | 699,379 |
| Dec 2, 2025 | 65.63 | 65.63 | 65.38 | 65.54 | 65.54 | -0.06% | 1,035,405 |
| Dec 1, 2025 | 65.49 | 65.64 | 65.41 | 65.58 | 65.58 | 0.05% | 814,771 |
| Nov 28, 2025 | 65.50 | 65.65 | 65.41 | 65.55 | 65.55 | 0.21% | 313,137 |
| Nov 26, 2025 | 65.67 | 65.68 | 65.00 | 65.41 | 65.41 | -0.26% | 1,326,868 |
| Nov 25, 2025 | 65.67 | 65.72 | 65.52 | 65.58 | 65.58 | 0.09% | 1,000,198 |
| Nov 24, 2025 | 65.58 | 65.67 | 65.45 | 65.52 | 65.52 | -0.08% | 1,238,261 |
| Nov 21, 2025 | 65.55 | 65.72 | 65.42 | 65.57 | 65.57 | 0.06% | 984,891 |
| Nov 20, 2025 | 65.74 | 65.75 | 65.14 | 65.53 | 65.53 | -0.21% | 1,489,119 |
| Nov 19, 2025 | 65.76 | 65.90 | 65.56 | 65.67 | 65.67 | -0.17% | 1,148,207 |
| Nov 18, 2025 | 65.62 | 65.92 | 65.53 | 65.78 | 65.78 | 0.24% | 1,355,217 |
| Nov 17, 2025 | 65.81 | 65.86 | 65.51 | 65.62 | 65.62 | -0.24% | 1,562,312 |
| Nov 14, 2025 | 65.72 | 65.89 | 65.60 | 65.78 | 65.78 | -0.02% | 1,700,756 |
| Nov 13, 2025 | 65.89 | 65.94 | 65.60 | 65.79 | 65.79 | -0.05% | 1,990,324 |
| Nov 12, 2025 | 65.85 | 65.97 | 65.78 | 65.82 | 65.82 | -0.02% | 1,753,936 |
| Nov 11, 2025 | 65.95 | 66.11 | 65.79 | 65.83 | 65.83 | -0.12% | 2,078,166 |
| Nov 10, 2025 | 65.98 | 66.33 | 65.84 | 65.91 | 65.91 | -0.15% | 1,882,460 |
| Nov 7, 2025 | 65.70 | 66.09 | 65.57 | 66.01 | 66.01 | 0.47% | 4,323,919 |
| Nov 6, 2025 | 65.60 | 66.00 | 65.46 | 65.70 | 65.70 | 26.83% | 13,991,633 |
| Nov 5, 2025 | 53.89 | 54.19 | 51.60 | 51.80 | 51.80 | -4.59% | 1,341,880 |
| Nov 4, 2025 | 52.95 | 55.28 | 52.16 | 54.29 | 54.29 | 1.33% | 1,741,625 |
| Nov 3, 2025 | 54.79 | 54.79 | 51.08 | 53.58 | 53.58 | -6.12% | 2,379,160 |
| Oct 31, 2025 | 56.25 | 58.58 | 54.01 | 57.07 | 57.07 | 24.91% | 4,282,519 |
| Oct 30, 2025 | 45.94 | 46.73 | 45.67 | 45.69 | 45.69 | -1.30% | 380,361 |
| Oct 29, 2025 | 46.00 | 46.90 | 45.73 | 46.29 | 46.29 | 0.17% | 456,879 |
| Oct 28, 2025 | 46.93 | 46.93 | 45.87 | 46.21 | 46.21 | -1.28% | 401,471 |
| Oct 27, 2025 | 46.69 | 47.26 | 46.64 | 46.81 | 46.81 | 0.36% | 653,750 |
| Oct 24, 2025 | 47.24 | 47.29 | 46.28 | 46.64 | 46.64 | -0.79% | 511,476 |
| Oct 23, 2025 | 46.51 | 47.15 | 46.03 | 47.01 | 47.01 | 0.94% | 578,802 |
| Oct 22, 2025 | 46.85 | 47.27 | 45.93 | 46.57 | 46.57 | -1.13% | 751,567 |
| Oct 21, 2025 | 46.60 | 48.08 | 46.43 | 47.10 | 47.10 | 1.03% | 762,030 |
| Oct 20, 2025 | 46.51 | 47.10 | 45.95 | 46.62 | 46.62 | 0.17% | 740,504 |
| Oct 17, 2025 | 45.01 | 47.13 | 44.51 | 46.54 | 46.54 | 3.10% | 2,389,331 |
| Oct 16, 2025 | 48.01 | 49.97 | 45.09 | 45.14 | 45.14 | -6.46% | 4,662,134 |
| Oct 15, 2025 | 50.20 | 50.53 | 47.77 | 48.26 | 48.26 | -3.33% | 705,563 |
| Oct 14, 2025 | 47.71 | 50.35 | 47.71 | 49.92 | 49.92 | 3.91% | 940,094 |
| Oct 13, 2025 | 47.91 | 48.21 | 47.15 | 48.04 | 48.04 | 1.61% | 770,016 |
| Oct 10, 2025 | 48.31 | 48.99 | 47.23 | 47.28 | 47.28 | -2.13% | 741,496 |
| Oct 9, 2025 | 48.59 | 48.99 | 47.99 | 48.31 | 48.31 | -0.67% | 496,442 |
| Oct 8, 2025 | 49.06 | 49.19 | 47.98 | 48.64 | 48.64 | 0.05% | 724,019 |
| Oct 7, 2025 | 51.52 | 51.52 | 48.56 | 48.61 | 48.61 | -4.76% | 1,096,721 |
| Oct 6, 2025 | 52.86 | 53.31 | 50.90 | 51.04 | 51.04 | -3.84% | 1,022,938 |
| Oct 3, 2025 | 51.89 | 53.14 | 51.47 | 53.08 | 53.08 | 2.29% | 1,103,695 |
| Oct 2, 2025 | 53.10 | 53.31 | 51.75 | 51.89 | 51.89 | -2.47% | 1,086,515 |
| Oct 1, 2025 | 52.69 | 54.00 | 52.69 | 53.21 | 53.21 | 0.24% | 913,914 |
| Sep 30, 2025 | 54.52 | 54.79 | 52.50 | 53.08 | 53.08 | -2.75% | 1,087,698 |
| Sep 29, 2025 | 55.50 | 56.00 | 54.30 | 54.58 | 54.58 | -2.08% | 1,145,479 |
| Sep 26, 2025 | 54.96 | 56.15 | 54.96 | 55.74 | 55.74 | 1.46% | 1,152,638 |
| Sep 25, 2025 | 53.97 | 55.93 | 53.89 | 54.94 | 54.94 | 1.35% | 1,834,976 |
| Sep 24, 2025 | 54.00 | 54.78 | 53.88 | 54.21 | 54.21 | 1.29% | 1,336,189 |
| Sep 23, 2025 | 55.06 | 55.69 | 53.47 | 53.52 | 53.52 | -2.99% | 1,792,114 |
| Sep 22, 2025 | 56.56 | 57.70 | 54.51 | 55.17 | 55.17 | -4.20% | 4,245,194 |
| Sep 19, 2025 | 45.36 | 60.74 | 44.73 | 57.59 | 57.59 | 27.24% | 10,405,088 |
| Sep 18, 2025 | 45.96 | 46.54 | 44.93 | 45.26 | 45.26 | -1.50% | 1,101,220 |
| Sep 17, 2025 | 46.90 | 47.23 | 45.62 | 45.95 | 45.95 | -1.86% | 626,784 |
| Sep 16, 2025 | 47.03 | 47.34 | 46.37 | 46.82 | 46.82 | -0.83% | 740,955 |
| Sep 15, 2025 | 48.82 | 49.04 | 47.18 | 47.21 | 47.21 | -3.63% | 889,899 |
| Sep 12, 2025 | 48.55 | 49.58 | 48.55 | 48.99 | 48.99 | 0.23% | 539,854 |
| Sep 11, 2025 | 48.63 | 49.38 | 48.13 | 48.88 | 48.88 | 0.27% | 984,240 |
| Sep 10, 2025 | 48.23 | 49.28 | 46.63 | 48.75 | 48.75 | -0.12% | 1,968,394 |
| Sep 9, 2025 | 48.58 | 49.61 | 47.44 | 48.81 | 48.81 | 12.52% | 2,328,377 |
| Sep 8, 2025 | 43.30 | 43.69 | 42.07 | 43.38 | 43.38 | 0.05% | 1,066,974 |
| Sep 5, 2025 | 44.25 | 44.80 | 43.25 | 43.36 | 43.36 | -1.97% | 643,378 |
| Sep 4, 2025 | 45.07 | 45.07 | 44.10 | 44.23 | 44.23 | -1.03% | 1,165,031 |
| Sep 3, 2025 | 45.69 | 45.85 | 44.30 | 44.69 | 44.69 | -3.18% | 1,221,674 |
| Sep 2, 2025 | 46.60 | 46.82 | 45.75 | 46.16 | 46.16 | -2.33% | 527,188 |
| Aug 29, 2025 | 46.78 | 47.60 | 46.49 | 47.26 | 47.26 | 1.16% | 473,220 |
| Aug 28, 2025 | 46.84 | 46.99 | 46.37 | 46.72 | 46.72 | -0.36% | 467,061 |
| Aug 27, 2025 | 46.64 | 47.44 | 46.54 | 46.89 | 46.89 | - | 441,958 |
| Aug 26, 2025 | 46.63 | 47.04 | 46.49 | 46.89 | 46.89 | 0.21% | 542,390 |
| Aug 25, 2025 | 46.75 | 47.10 | 46.37 | 46.79 | 46.79 | -0.64% | 619,618 |
| Aug 22, 2025 | 46.69 | 47.91 | 46.65 | 47.09 | 47.09 | 1.44% | 448,181 |
| Aug 21, 2025 | 46.58 | 46.74 | 46.10 | 46.42 | 46.42 | -0.58% | 434,071 |
| Aug 20, 2025 | 46.07 | 46.93 | 45.95 | 46.69 | 46.69 | 1.21% | 744,879 |
| Aug 19, 2025 | 45.59 | 46.76 | 45.44 | 46.13 | 46.13 | 1.18% | 630,012 |
| Aug 18, 2025 | 45.40 | 45.75 | 45.00 | 45.59 | 45.59 | -0.20% | 554,269 |
| Aug 15, 2025 | 47.00 | 47.00 | 45.33 | 45.68 | 45.68 | -2.14% | 600,136 |
| Aug 14, 2025 | 46.52 | 46.85 | 45.97 | 46.68 | 46.68 | -0.68% | 528,842 |
| Aug 13, 2025 | 46.25 | 47.01 | 46.25 | 47.00 | 47.00 | 1.86% | 652,930 |
| Aug 12, 2025 | 45.46 | 46.41 | 45.42 | 46.14 | 46.14 | 2.10% | 464,030 |
| Aug 11, 2025 | 44.97 | 45.51 | 44.76 | 45.19 | 45.19 | 1.50% | 615,888 |
| Aug 8, 2025 | 43.88 | 45.63 | 43.16 | 44.52 | 44.52 | -3.36% | 1,257,147 |
| Aug 7, 2025 | 47.42 | 47.89 | 45.77 | 46.07 | 46.07 | -2.97% | 1,019,382 |
| Aug 6, 2025 | 47.03 | 48.34 | 46.70 | 47.48 | 47.48 | 1.47% | 740,067 |
| Aug 5, 2025 | 47.38 | 47.47 | 46.62 | 46.79 | 46.79 | -0.36% | 641,162 |
| Aug 4, 2025 | 46.50 | 47.58 | 46.02 | 46.96 | 46.96 | 1.69% | 727,757 |
| Aug 1, 2025 | 47.00 | 47.38 | 45.10 | 46.18 | 46.18 | -3.49% | 998,869 |
| Jul 31, 2025 | 47.08 | 48.52 | 46.69 | 47.85 | 47.85 | 1.48% | 644,448 |
| Jul 30, 2025 | 48.21 | 48.21 | 46.50 | 47.15 | 47.15 | -2.32% | 901,829 |
| Jul 29, 2025 | 48.69 | 49.28 | 48.18 | 48.27 | 48.27 | -0.86% | 610,940 |
| Jul 28, 2025 | 50.17 | 50.17 | 48.69 | 48.69 | 48.69 | -3.03% | 457,013 |
| Jul 25, 2025 | 49.73 | 50.57 | 49.36 | 50.21 | 50.21 | 1.29% | 1,733,189 |
| Jul 24, 2025 | 49.81 | 50.34 | 48.55 | 49.57 | 49.57 | -1.86% | 1,575,786 |
| Jul 23, 2025 | 50.78 | 51.07 | 50.39 | 50.51 | 50.51 | 0.08% | 636,010 |
| Jul 22, 2025 | 49.67 | 50.70 | 49.62 | 50.47 | 50.47 | 1.44% | 771,637 |
| Jul 21, 2025 | 50.85 | 51.17 | 49.63 | 49.76 | 49.76 | -2.13% | 590,719 |
| Jul 18, 2025 | 51.22 | 51.27 | 49.99 | 50.84 | 50.84 | -0.49% | 738,003 |
| Jul 17, 2025 | 49.76 | 51.26 | 49.70 | 51.09 | 51.09 | 1.63% | 824,741 |