Skip to main content
Brighthouse Financial, Inc. (BHFAP)
NASDAQ: BHFAP · Real-Time Price · USD · Preferred Stock
16.03
+0.03 (0.19%)
Dec 5, 2025, 4:00 PM EST - Market closed

Brighthouse Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.0416.2015.7016.02-0.12%60,986
Dec 4, 202516.3216.5215.9816.0016.00-1.78%94,563
Dec 3, 202516.2416.4416.2416.2916.290.12%79,845
Dec 2, 202516.5516.7916.1716.2716.27-2.22%66,513
Dec 1, 202516.3616.8716.3316.6416.640.91%131,344
Nov 28, 202516.3816.4916.2016.4916.491.66%39,588
Nov 26, 202516.1916.3416.0416.2216.220.56%87,934
Nov 25, 202516.0716.1916.0016.1316.13-0.06%39,456
Nov 24, 202516.1016.1816.0416.1416.140.62%46,257
Nov 21, 202515.5116.1015.5016.0416.042.75%35,982
Nov 20, 202515.8615.8615.5715.6115.61-1.08%105,548
Nov 19, 202516.0616.1915.7215.7815.78-2.05%56,448
Nov 18, 202516.1016.2316.0916.1116.110.06%68,313
Nov 17, 202516.1316.1516.0216.1016.100.19%70,195
Nov 14, 202516.0816.2016.0016.0716.070.44%101,800
Nov 13, 202516.5216.5216.0016.0016.00-3.38%36,222
Nov 12, 202516.6116.7516.4516.5616.56-0.84%141,270
Nov 11, 202516.8017.0716.6816.7016.70-0.54%131,989
Nov 10, 202516.9117.1916.4116.7916.79-1.29%176,193
Nov 7, 202517.3117.5616.8417.0117.01-2.35%91,979
Nov 6, 202516.4017.9515.9817.4217.4213.19%406,844
Nov 5, 202515.3015.4415.2715.3915.390.13%75,782
Nov 4, 202515.4815.5815.3015.3715.37-0.71%81,156
Nov 3, 202515.3015.5415.2715.4815.481.04%86,175
Oct 31, 202515.6315.8515.1415.3215.32-2.11%154,451
Oct 30, 202515.7515.8515.6115.6515.65-1.07%109,921
Oct 29, 202516.0016.0215.8215.8215.82-1.12%51,513
Oct 28, 202516.0916.3715.8716.0016.000.38%95,649
Oct 27, 202515.6616.0015.6515.9415.941.66%57,153
Oct 24, 202515.6716.0015.2815.6815.680.58%851,575
Oct 23, 202515.6015.7015.3515.5915.590.13%40,961
Oct 22, 202516.0616.1515.5615.5715.57-3.05%47,819
Oct 21, 202516.1316.4216.0216.0616.06-1.41%50,959
Oct 20, 202516.1116.5815.6616.2916.290.49%64,340
Oct 17, 202515.3116.5715.3116.2116.213.58%118,883
Oct 16, 202515.2416.0015.1015.6515.652.62%223,949
Oct 15, 202515.0515.4215.0515.2515.251.06%68,036
Oct 14, 202515.1915.2815.0515.0915.09-0.40%40,751
Oct 13, 202515.1515.3015.0115.1515.15-0.33%66,744
Oct 10, 202515.5715.5715.0615.2015.20-1.30%55,125
Oct 9, 202515.6115.8715.3915.4015.40-2.22%45,850
Oct 8, 202515.9016.0015.6215.7515.75-2.48%68,967
Oct 7, 202516.2116.2216.0216.1516.15-0.37%48,791
Oct 6, 202515.9116.2915.9116.2116.211.57%114,126
Oct 3, 202516.1516.4015.9115.9615.96-1.60%41,246
Oct 2, 202516.5516.5516.1216.2216.22-1.22%41,677
Oct 1, 202516.5116.6716.4216.4216.42-0.55%34,369
Sep 30, 202516.7416.9216.5016.5116.51-2.08%92,169
Sep 29, 202516.6516.9716.5216.8616.860.78%38,137
Sep 26, 202516.4616.7716.4616.7316.73-25,949
Sep 25, 202516.9816.9916.2716.7316.73-0.42%49,807
Sep 24, 202517.2517.4016.6616.8016.80-2.47%42,049
Sep 23, 202517.2817.3717.0517.2317.23-0.32%42,596
Sep 22, 202516.7517.6016.4617.2817.283.16%338,285
Sep 19, 202516.0817.0115.9316.7516.755.15%167,279
Sep 18, 202515.9516.0515.8015.9315.93-0.75%75,154
Sep 17, 202516.4116.6115.9016.0516.05-1.47%53,317
Sep 16, 202515.9216.3915.9016.2916.292.13%51,104
Sep 15, 202516.1316.2915.8015.9515.95-1.24%93,229
Sep 12, 202516.9516.9516.1016.1516.15-1.52%135,409
Sep 11, 202516.4316.5816.1816.4016.40-1.20%111,965
Sep 10, 202517.4917.6616.4916.6016.60-7.00%120,932
Sep 9, 202518.4818.4817.7817.8517.44-4.29%139,165
Sep 8, 202518.5918.7018.5518.6518.220.59%46,736
Sep 5, 202518.4318.6318.4318.5418.110.87%63,778
Sep 4, 202518.3418.4518.2518.3817.960.44%31,682
Sep 3, 202518.0018.3018.0018.3017.881.61%63,317
Sep 2, 202518.0718.1718.0018.0117.59-0.50%92,870
Aug 29, 202518.1218.1818.0318.1017.68-0.06%64,073
Aug 28, 202518.1318.2918.0318.1117.69-0.11%23,990
Aug 27, 202518.1318.3218.0318.1317.71-0.19%25,388
Aug 26, 202518.2418.3018.0518.1717.75-0.19%35,950
Aug 25, 202518.2718.3318.1018.2017.78-0.16%71,679
Aug 22, 202518.1318.4918.1318.2317.810.39%63,683
Aug 21, 202518.1518.2518.0118.1617.74-1.04%38,963
Aug 20, 202518.2118.4018.1618.3517.930.27%41,256
Aug 19, 202517.9018.3317.8518.3017.882.29%66,383
Aug 18, 202517.4517.9317.4517.8917.482.52%45,657
Aug 15, 202517.2517.6517.2417.4517.050.11%69,470
Aug 14, 202517.6117.7317.2117.4317.03-1.30%43,726
Aug 13, 202517.2517.8017.2517.6617.252.56%97,527
Aug 12, 202516.8717.2316.8717.2216.821.41%51,068
Aug 11, 202517.0317.0316.8016.9816.590.24%30,829
Aug 8, 202517.0217.0216.7516.9416.55-0.88%39,862
Aug 7, 202516.9117.1716.9117.0916.70-0.29%38,064
Aug 6, 202517.1717.2317.0317.1416.74-0.17%38,969
Aug 5, 202517.1717.7416.8017.1716.770.47%64,262
Aug 4, 202516.4617.1216.4617.0916.703.33%77,974
Aug 1, 202516.3716.7815.5016.5416.16-41,309
Jul 31, 202516.5016.6016.1916.5416.160.06%522,080
Jul 30, 202516.7816.8016.3616.5316.15-1.72%162,454
Jul 29, 202516.7516.8516.5816.8216.430.12%299,623
Jul 28, 202516.8416.8416.0116.8016.413.77%229,636
Jul 25, 202515.1916.3115.1916.1915.825.89%339,230
Jul 24, 202514.3515.3914.3015.2914.945.59%307,162
Jul 23, 202515.1315.2814.0214.4814.15-4.42%334,244
Jul 22, 202515.1815.7015.1215.1514.80-0.98%220,102
Jul 21, 202516.8116.8115.0815.3014.95-9.04%321,578
Jul 18, 202516.9416.9516.5916.8216.43-0.41%120,044
Jul 17, 202516.9917.1416.7416.8916.50-0.76%91,848