Skip to main content
Brighthouse Financial, Inc. (BHFAP)
NASDAQ: BHFAP · Real-Time Price · USD · Preferred Stock
14.58
-0.01 (-0.07%)
At close: Jun 26, 2026, 4:00 PM EDT
14.57
-0.01 (-0.07%)
After-hours: Jun 26, 2026, 4:10 PM EDT

Brighthouse Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202614.5714.7014.5014.5814.58-0.07%36,140
Jun 25, 202614.9914.9914.5614.5914.59-1.75%59,943
Jun 24, 202614.8314.9414.6714.8514.850.47%31,207
Jun 23, 202614.7414.9414.7414.7814.78-0.27%18,388
Jun 22, 202615.1315.1314.8214.8214.82-2.18%31,667
Jun 18, 202615.1015.1515.0615.1515.150.40%7,318
Jun 17, 202615.0615.1415.0215.0915.090.40%19,497
Jun 16, 202615.0515.0515.0015.0315.030.33%20,084
Jun 15, 202614.9015.0714.8614.9814.980.54%41,912
Jun 12, 202614.9815.0214.8814.9014.90-0.20%8,638
Jun 11, 202614.9315.0514.8814.9314.93-20,492
Jun 10, 202614.8014.9914.7714.9314.930.56%22,100
Jun 9, 202615.3015.3115.1715.2614.850.30%14,498
Jun 8, 202615.4415.5015.1715.2214.800.16%22,913
Jun 5, 202615.2515.4315.1715.1914.78-0.65%12,896
Jun 4, 202615.1215.2915.1215.2914.880.72%20,758
Jun 3, 202615.2215.2315.1615.1814.770.13%48,441
Jun 2, 202615.2515.3515.1615.1614.75-1.04%29,184
Jun 1, 202615.2215.3315.1815.3214.910.99%34,639
May 29, 202615.3215.4315.0615.1714.76-1.49%88,652
May 28, 202615.4415.4715.4015.4014.98-0.42%31,707
May 27, 202615.6715.6915.3515.4715.05-0.93%46,275
May 26, 202615.5415.6115.4715.6115.191.23%20,248
May 22, 202615.6715.6715.3315.4215.00-0.32%13,148
May 21, 202615.6715.7315.1515.4715.05-1.28%48,833
May 20, 202615.8615.8615.6315.6715.25-0.76%30,669
May 19, 202615.9315.9315.7615.7915.36-1.31%18,508
May 18, 202615.9016.0415.8616.0015.570.63%21,585
May 15, 202615.9715.9815.8715.9015.47-0.56%21,968
May 14, 202615.9515.9915.9015.9915.560.50%11,633
May 13, 202615.9415.9615.8515.9115.48-0.19%16,017
May 12, 202615.9315.9915.9015.9415.510.19%18,926
May 11, 202615.9916.0015.8215.9115.48-0.06%34,763
May 8, 202615.8715.9615.8315.9215.490.13%34,588
May 7, 202615.9516.0015.9015.9015.47-0.13%20,151
May 6, 202615.7115.9915.7115.9215.491.66%9,574
May 5, 202615.6515.8915.6515.6615.24-0.76%26,668
May 4, 202615.9715.9815.6415.7815.35-1.50%19,623
May 1, 202616.1416.1816.0216.0215.59-1.11%13,758
Apr 30, 202615.9816.2515.9616.2015.761.38%43,749
Apr 29, 202616.1516.1515.9715.9815.55-0.68%19,257
Apr 28, 202616.1016.1916.0716.0915.66-0.37%14,153
Apr 27, 202616.1816.2816.1316.1515.71-0.80%14,163
Apr 24, 202616.2116.2916.2116.2815.840.62%5,589
Apr 23, 202616.0516.2216.0516.1815.740.50%18,988
Apr 22, 202616.2116.3316.0516.1015.66-0.06%11,451
Apr 21, 202616.1516.2816.1116.1115.67-0.25%238,689
Apr 20, 202616.3316.3316.1116.1515.71-0.31%20,021
Apr 17, 202616.3016.3116.1816.2015.76-24,030
Apr 16, 202616.4416.4716.2016.2015.76-1.22%15,034
Apr 15, 202616.4116.5516.3116.4015.96-0.18%32,629
Apr 14, 202616.2316.4616.1316.4315.991.23%15,175
Apr 13, 202616.4216.5016.2316.2315.79-1.34%30,979
Apr 10, 202616.5416.5416.3116.4516.010.12%12,489
Apr 9, 202616.3016.4716.3016.4315.99-0.12%13,879
Apr 8, 202616.5016.5016.4016.4516.010.80%22,664
Apr 7, 202616.0016.3916.0016.3215.881.21%27,072
Apr 6, 202615.5616.1615.5616.1315.693.30%43,982
Apr 2, 202615.2915.7315.2915.6115.191.50%16,420
Apr 1, 202614.9015.3814.9015.3814.964.20%18,614
Mar 31, 202614.9515.2914.7014.7614.36-1.40%142,183
Mar 30, 202614.8815.1214.8114.9714.570.60%26,480
Mar 27, 202614.8614.9314.8214.8814.480.13%23,122
Mar 26, 202615.1615.3514.8214.8614.46-3.25%31,133
Mar 25, 202615.9815.9815.1415.3614.941.25%42,188
Mar 24, 202615.2115.2815.0215.1714.76-15,525
Mar 23, 202615.0315.1815.0315.1714.761.07%16,205
Mar 20, 202615.2715.3515.0115.0114.60-1.83%19,784
Mar 19, 202615.3115.4515.2215.2914.88-0.52%12,611
Mar 18, 202615.7215.7615.3715.3714.95-1.98%20,992
Mar 17, 202615.7615.7915.6815.6815.26-0.70%26,768
Mar 16, 202615.9016.0215.7515.7915.36-0.69%23,107
Mar 13, 202616.2016.2015.8515.9015.47-1.91%19,062
Mar 12, 202616.3816.3816.2016.2115.77-0.61%12,087
Mar 11, 202616.3816.5016.3116.3115.87-0.12%6,300
Mar 10, 202616.1316.5816.0016.3315.891.76%30,476
Mar 9, 202616.6416.6416.4516.4615.61-1.08%23,584
Mar 6, 202616.7016.7116.6316.6415.78-0.54%32,138
Mar 5, 202616.6816.7316.6816.7315.870.78%11,182
Mar 4, 202616.5716.6816.5216.6015.75-16,943
Mar 3, 202616.6016.6016.4016.6015.75-0.60%24,407
Mar 2, 202616.5616.8416.5616.7015.84-0.54%18,771
Feb 27, 202617.1517.1916.5016.7915.93-2.04%110,088
Feb 26, 202617.0717.2717.0717.1416.260.41%18,300
Feb 25, 202617.0117.2917.0117.0716.19-0.58%41,172
Feb 24, 202617.1717.2117.0617.1716.29-0.06%22,013
Feb 23, 202617.0717.2217.0717.1816.30-0.12%28,117
Feb 20, 202616.9817.3016.9817.2016.320.73%165,765
Feb 19, 202616.6517.2216.6517.0816.202.00%127,827
Feb 18, 202616.7216.7816.6016.7415.88-0.06%34,152
Feb 17, 202616.4116.7916.4116.7515.891.48%57,260
Feb 13, 202616.3616.5716.3016.5115.660.63%25,854
Feb 12, 202616.4416.5516.3716.4015.56-0.18%40,781
Feb 11, 202616.6516.6516.4316.4315.59-0.73%17,063
Feb 10, 202616.5416.7316.5416.5515.70-17,352
Feb 9, 202616.6316.6516.4516.5515.70-0.48%30,132
Feb 6, 202616.4016.7416.4016.6315.771.22%20,535
Feb 5, 202616.5116.5216.4016.4315.59-0.36%11,232
Feb 4, 202616.4716.5416.3216.4915.64-0.06%27,355
Feb 3, 202616.8416.8416.4416.5015.65-0.96%20,466