Brighthouse Financial, Inc. (BHF)
NASDAQ: BHF · Real-Time Price · USD
61.72
-0.23 (-0.37%)
At close: Apr 28, 2026, 4:00 PM EDT
61.75
+0.03 (0.05%)
After-hours: Apr 28, 2026, 4:23 PM EDT
Brighthouse Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 62.38 | 62.38 | 61.71 | 61.72 | 61.72 | -0.37% | 443,549 |
| Apr 27, 2026 | 62.04 | 62.41 | 61.85 | 61.95 | 61.95 | -0.15% | 328,619 |
| Apr 24, 2026 | 62.11 | 62.20 | 61.94 | 62.04 | 62.04 | -0.21% | 245,482 |
| Apr 23, 2026 | 62.09 | 62.20 | 61.82 | 62.17 | 62.17 | 0.14% | 309,807 |
| Apr 22, 2026 | 62.11 | 62.17 | 61.41 | 62.08 | 62.08 | 0.29% | 426,394 |
| Apr 21, 2026 | 61.85 | 62.13 | 61.79 | 61.90 | 61.90 | 0.10% | 325,804 |
| Apr 20, 2026 | 62.17 | 62.37 | 61.77 | 61.84 | 61.84 | -0.61% | 287,797 |
| Apr 17, 2026 | 62.56 | 62.63 | 62.20 | 62.22 | 62.22 | -0.13% | 435,713 |
| Apr 16, 2026 | 62.09 | 62.44 | 62.01 | 62.30 | 62.30 | 0.34% | 499,697 |
| Apr 15, 2026 | 61.40 | 62.25 | 61.34 | 62.09 | 62.09 | 1.34% | 798,579 |
| Apr 14, 2026 | 61.19 | 61.54 | 61.11 | 61.27 | 61.27 | -0.05% | 483,676 |
| Apr 13, 2026 | 60.73 | 61.40 | 60.55 | 61.30 | 61.30 | 0.94% | 875,779 |
| Apr 10, 2026 | 60.63 | 60.80 | 60.38 | 60.73 | 60.73 | 0.07% | 455,555 |
| Apr 9, 2026 | 60.87 | 61.23 | 60.55 | 60.69 | 60.69 | -0.54% | 498,698 |
| Apr 8, 2026 | 60.71 | 61.24 | 60.28 | 61.02 | 61.02 | 1.29% | 1,108,516 |
| Apr 7, 2026 | 60.15 | 60.28 | 59.62 | 60.24 | 60.24 | 0.15% | 336,304 |
| Apr 6, 2026 | 59.69 | 60.19 | 59.06 | 60.15 | 60.15 | 0.62% | 514,926 |
| Apr 2, 2026 | 59.50 | 59.79 | 59.11 | 59.78 | 59.78 | 0.25% | 893,253 |
| Apr 1, 2026 | 60.18 | 60.32 | 59.52 | 59.63 | 59.63 | -0.42% | 767,247 |
| Mar 31, 2026 | 60.11 | 60.32 | 59.78 | 59.88 | 59.88 | -0.07% | 651,293 |
| Mar 30, 2026 | 60.00 | 60.25 | 59.69 | 59.92 | 59.92 | -0.10% | 416,742 |
| Mar 27, 2026 | 60.45 | 60.45 | 59.76 | 59.98 | 59.98 | -0.81% | 504,235 |
| Mar 26, 2026 | 60.40 | 60.74 | 60.26 | 60.47 | 60.47 | -0.12% | 575,761 |
| Mar 25, 2026 | 60.00 | 60.55 | 59.99 | 60.54 | 60.54 | 0.46% | 448,718 |
| Mar 24, 2026 | 60.04 | 60.36 | 59.78 | 60.26 | 60.26 | 0.18% | 776,825 |
| Mar 23, 2026 | 60.22 | 60.39 | 59.54 | 60.15 | 60.15 | 1.35% | 401,223 |
| Mar 20, 2026 | 59.50 | 59.70 | 59.05 | 59.35 | 59.35 | -0.35% | 882,322 |
| Mar 19, 2026 | 59.42 | 60.04 | 59.25 | 59.56 | 59.56 | 0.27% | 440,841 |
| Mar 18, 2026 | 59.50 | 59.66 | 59.25 | 59.40 | 59.40 | -0.32% | 689,041 |
| Mar 17, 2026 | 60.23 | 60.24 | 59.51 | 59.59 | 59.59 | -0.55% | 818,924 |
| Mar 16, 2026 | 60.12 | 60.55 | 59.92 | 59.92 | 59.92 | -0.51% | 648,266 |
| Mar 13, 2026 | 60.80 | 60.80 | 59.86 | 60.23 | 60.23 | -0.25% | 492,871 |
| Mar 12, 2026 | 59.67 | 60.54 | 59.56 | 60.38 | 60.38 | 0.25% | 632,396 |
| Mar 11, 2026 | 60.34 | 60.35 | 59.42 | 60.23 | 60.23 | -0.07% | 910,332 |
| Mar 10, 2026 | 60.49 | 60.78 | 59.76 | 60.27 | 60.27 | -0.18% | 832,677 |
| Mar 9, 2026 | 59.10 | 60.59 | 58.90 | 60.38 | 60.38 | 2.01% | 962,004 |
| Mar 6, 2026 | 59.99 | 60.05 | 59.13 | 59.19 | 59.19 | -2.78% | 1,429,394 |
| Mar 5, 2026 | 60.82 | 61.01 | 60.54 | 60.88 | 60.88 | -0.08% | 628,363 |
| Mar 4, 2026 | 59.78 | 61.20 | 59.62 | 60.93 | 60.93 | 1.92% | 1,195,310 |
| Mar 3, 2026 | 59.36 | 60.11 | 59.01 | 59.78 | 59.78 | -0.20% | 813,251 |
| Mar 2, 2026 | 59.50 | 60.01 | 59.41 | 59.90 | 59.90 | -0.13% | 892,843 |
| Feb 27, 2026 | 60.20 | 60.22 | 59.45 | 59.98 | 59.98 | -0.38% | 1,041,384 |
| Feb 26, 2026 | 61.01 | 61.01 | 59.96 | 60.21 | 60.21 | -0.91% | 1,476,969 |
| Feb 25, 2026 | 61.94 | 61.94 | 60.69 | 60.76 | 60.76 | -1.78% | 1,614,790 |
| Feb 24, 2026 | 61.84 | 62.01 | 60.13 | 61.86 | 61.86 | -1.09% | 2,288,225 |
| Feb 23, 2026 | 63.68 | 63.68 | 62.54 | 62.54 | 62.54 | -2.17% | 1,129,904 |
| Feb 20, 2026 | 63.67 | 63.95 | 63.42 | 63.93 | 63.93 | 0.39% | 528,060 |
| Feb 19, 2026 | 63.97 | 64.10 | 63.60 | 63.68 | 63.68 | -0.47% | 473,090 |
| Feb 18, 2026 | 63.82 | 64.01 | 63.82 | 63.98 | 63.98 | 0.11% | 252,797 |
| Feb 17, 2026 | 63.94 | 64.24 | 63.79 | 63.91 | 63.91 | 0.11% | 650,818 |
| Feb 13, 2026 | 64.01 | 64.11 | 63.76 | 63.84 | 63.84 | -0.39% | 493,456 |
| Feb 12, 2026 | 64.20 | 64.20 | 63.80 | 64.09 | 64.09 | 0.34% | 954,630 |
| Feb 11, 2026 | 63.90 | 63.95 | 63.79 | 63.87 | 63.87 | 0.08% | 623,019 |
| Feb 10, 2026 | 63.70 | 63.96 | 63.53 | 63.82 | 63.82 | 0.19% | 426,589 |
| Feb 9, 2026 | 63.72 | 63.82 | 63.45 | 63.70 | 63.70 | -0.05% | 420,790 |
| Feb 6, 2026 | 63.99 | 64.05 | 63.69 | 63.73 | 63.73 | -0.41% | 426,450 |
| Feb 5, 2026 | 63.80 | 64.09 | 63.68 | 63.99 | 63.99 | 0.22% | 803,699 |
| Feb 4, 2026 | 63.80 | 64.03 | 63.71 | 63.85 | 63.85 | 0.27% | 524,938 |
| Feb 3, 2026 | 64.18 | 64.26 | 63.65 | 63.68 | 63.68 | -0.72% | 610,822 |
| Feb 2, 2026 | 64.10 | 64.29 | 64.05 | 64.14 | 64.14 | 0.12% | 622,110 |
| Jan 30, 2026 | 64.20 | 64.30 | 64.00 | 64.06 | 64.06 | -0.22% | 500,509 |
| Jan 29, 2026 | 64.40 | 64.40 | 64.10 | 64.20 | 64.20 | -0.23% | 337,131 |
| Jan 28, 2026 | 64.17 | 64.41 | 64.00 | 64.35 | 64.35 | 0.28% | 451,827 |
| Jan 27, 2026 | 64.38 | 64.39 | 64.10 | 64.17 | 64.17 | -0.23% | 238,145 |
| Jan 26, 2026 | 64.24 | 64.38 | 64.15 | 64.32 | 64.32 | 0.33% | 785,661 |
| Jan 23, 2026 | 64.30 | 64.45 | 64.09 | 64.11 | 64.11 | -0.37% | 337,151 |
| Jan 22, 2026 | 64.20 | 64.48 | 64.08 | 64.35 | 64.35 | 0.33% | 601,330 |
| Jan 21, 2026 | 64.37 | 64.51 | 63.96 | 64.14 | 64.14 | -0.43% | 497,246 |
| Jan 20, 2026 | 64.01 | 64.43 | 64.00 | 64.42 | 64.42 | 0.59% | 1,502,845 |
| Jan 16, 2026 | 64.26 | 64.50 | 63.92 | 64.04 | 64.04 | -0.08% | 576,638 |
| Jan 15, 2026 | 63.80 | 64.18 | 63.80 | 64.09 | 64.09 | 0.45% | 928,575 |
| Jan 14, 2026 | 64.01 | 64.13 | 63.80 | 63.80 | 63.80 | -0.31% | 979,612 |
| Jan 13, 2026 | 64.43 | 64.49 | 63.85 | 64.00 | 64.00 | -0.57% | 1,265,312 |
| Jan 12, 2026 | 64.55 | 64.69 | 64.31 | 64.37 | 64.37 | -0.51% | 671,165 |
| Jan 9, 2026 | 64.76 | 64.81 | 64.35 | 64.70 | 64.70 | -0.09% | 623,412 |
| Jan 8, 2026 | 64.96 | 65.06 | 64.52 | 64.76 | 64.76 | -0.34% | 794,567 |
| Jan 7, 2026 | 65.05 | 65.36 | 64.89 | 64.98 | 64.98 | -0.11% | 613,229 |
| Jan 6, 2026 | 64.52 | 65.06 | 64.45 | 65.05 | 65.05 | 0.67% | 1,635,255 |
| Jan 5, 2026 | 64.40 | 64.81 | 64.40 | 64.62 | 64.62 | 0.08% | 699,044 |
| Jan 2, 2026 | 64.78 | 64.85 | 64.02 | 64.57 | 64.57 | -0.34% | 1,874,721 |
| Dec 31, 2025 | 64.79 | 64.91 | 64.76 | 64.79 | 64.79 | -0.02% | 420,561 |
| Dec 30, 2025 | 64.99 | 64.99 | 64.75 | 64.80 | 64.80 | -0.15% | 475,275 |
| Dec 29, 2025 | 64.95 | 65.00 | 64.72 | 64.90 | 64.90 | 0.08% | 1,021,193 |
| Dec 26, 2025 | 64.80 | 64.94 | 64.75 | 64.85 | 64.85 | 0.15% | 354,413 |
| Dec 24, 2025 | 64.62 | 64.79 | 64.62 | 64.75 | 64.75 | 0.31% | 237,482 |
| Dec 23, 2025 | 64.86 | 65.00 | 64.48 | 64.55 | 64.55 | -0.48% | 750,122 |
| Dec 22, 2025 | 64.98 | 65.07 | 64.85 | 64.86 | 64.86 | -0.08% | 847,660 |
| Dec 19, 2025 | 65.17 | 65.23 | 64.41 | 64.91 | 64.91 | -0.11% | 1,324,796 |
| Dec 18, 2025 | 65.19 | 65.20 | 64.94 | 64.98 | 64.98 | -0.26% | 962,490 |
| Dec 17, 2025 | 65.32 | 65.40 | 65.03 | 65.15 | 65.15 | -0.20% | 800,819 |
| Dec 16, 2025 | 65.39 | 65.42 | 65.28 | 65.28 | 65.28 | -0.11% | 624,404 |
| Dec 15, 2025 | 65.43 | 65.51 | 65.29 | 65.35 | 65.35 | -0.08% | 729,726 |
| Dec 12, 2025 | 65.42 | 65.50 | 65.37 | 65.40 | 65.40 | - | 714,042 |
| Dec 11, 2025 | 65.46 | 65.54 | 65.28 | 65.40 | 65.40 | -0.15% | 776,511 |
| Dec 10, 2025 | 65.42 | 65.51 | 65.38 | 65.50 | 65.50 | 0.12% | 782,227 |
| Dec 9, 2025 | 65.43 | 65.51 | 65.41 | 65.42 | 65.42 | 0.18% | 653,315 |
| Dec 8, 2025 | 65.43 | 65.45 | 65.18 | 65.30 | 65.30 | -0.08% | 611,342 |
| Dec 5, 2025 | 65.54 | 65.59 | 65.29 | 65.35 | 65.35 | -0.26% | 1,329,032 |
| 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 |