Skip to main content
Brighthouse Financial, Inc. (BHFAP)
NASDAQ: BHFAP · Real-Time Price · USD · Preferred Stock
16.09
-0.06 (-0.37%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Brighthouse Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.1016.1916.0716.0916.09-0.37%14,153
Apr 27, 202616.1816.2816.1316.1516.15-0.80%14,163
Apr 24, 202616.2116.2916.2116.2816.280.62%5,589
Apr 23, 202616.0516.2216.0516.1816.180.50%18,988
Apr 22, 202616.2116.3316.0516.1016.10-0.06%11,451
Apr 21, 202616.1516.2816.1116.1116.11-0.25%238,689
Apr 20, 202616.3316.3316.1116.1516.15-0.31%20,021
Apr 17, 202616.3016.3116.1816.2016.20-24,030
Apr 16, 202616.4416.4716.2016.2016.20-1.22%15,034
Apr 15, 202616.4116.5516.3116.4016.40-0.18%32,629
Apr 14, 202616.2316.4616.1316.4316.431.23%15,175
Apr 13, 202616.4216.5016.2316.2316.23-1.34%30,979
Apr 10, 202616.5416.5416.3116.4516.450.12%12,489
Apr 9, 202616.3016.4716.3016.4316.43-0.12%13,879
Apr 8, 202616.5016.5016.4016.4516.450.80%22,664
Apr 7, 202616.0016.3916.0016.3216.321.21%26,351
Apr 6, 202615.5616.1615.5616.1316.133.30%43,982
Apr 2, 202615.2915.7315.2915.6115.611.50%16,420
Apr 1, 202614.9015.3814.9015.3815.384.20%18,614
Mar 31, 202614.9515.2914.7014.7614.76-1.40%142,183
Mar 30, 202614.8815.1214.8114.9714.970.60%26,480
Mar 27, 202614.8614.9314.8214.8814.880.13%23,122
Mar 26, 202615.1615.3514.8214.8614.86-3.26%31,133
Mar 25, 202615.9815.9815.1415.3615.361.25%42,188
Mar 24, 202615.2115.2815.0215.1715.17-15,525
Mar 23, 202615.0315.1815.0315.1715.171.07%16,205
Mar 20, 202615.2715.3515.0115.0115.01-1.83%19,784
Mar 19, 202615.3115.4515.2215.2915.29-0.52%12,611
Mar 18, 202615.7215.7615.3715.3715.37-1.98%20,992
Mar 17, 202615.7615.7915.6815.6815.68-0.70%26,768
Mar 16, 202615.9016.0215.7515.7915.79-0.69%23,107
Mar 13, 202616.2016.2015.8515.9015.90-1.91%19,062
Mar 12, 202616.3816.3816.2016.2116.21-0.61%12,087
Mar 11, 202616.3816.5016.3116.3116.31-0.12%6,300
Mar 10, 202616.1316.5816.0016.3316.33-0.79%30,476
Mar 9, 202616.6416.6416.4516.4616.05-1.08%23,584
Mar 6, 202616.7016.7116.6316.6416.22-0.54%32,138
Mar 5, 202616.6816.7316.6816.7316.310.78%11,182
Mar 4, 202616.5716.6816.5216.6016.19-16,943
Mar 3, 202616.6016.6016.4016.6016.19-0.60%24,407
Mar 2, 202616.5616.8416.5616.7016.28-0.54%18,771
Feb 27, 202617.1517.1916.5016.7916.37-2.04%110,088
Feb 26, 202617.0717.2717.0717.1416.710.41%18,300
Feb 25, 202617.0117.2917.0117.0716.64-0.58%41,172
Feb 24, 202617.1717.2117.0617.1716.74-0.06%22,013
Feb 23, 202617.0717.2217.0717.1816.75-0.12%28,117
Feb 20, 202616.9817.3016.9817.2016.770.73%165,765
Feb 19, 202616.6517.2216.6517.0816.652.00%127,827
Feb 18, 202616.7216.7816.6016.7416.32-0.06%34,152
Feb 17, 202616.4116.7916.4116.7516.331.48%57,260
Feb 13, 202616.3616.5716.3016.5116.090.63%25,854
Feb 12, 202616.4416.5516.3716.4015.99-0.18%40,781
Feb 11, 202616.6516.6516.4316.4316.02-0.73%17,063
Feb 10, 202616.5416.7316.5416.5516.14-17,352
Feb 9, 202616.6316.6516.4516.5516.14-0.48%30,132
Feb 6, 202616.4016.7416.4016.6316.211.22%20,535
Feb 5, 202616.5116.5216.4016.4316.02-0.36%11,232
Feb 4, 202616.4716.5416.3216.4916.08-0.06%27,355
Feb 3, 202616.8416.8416.4416.5016.09-0.96%20,466
Feb 2, 202616.8116.8116.4416.6616.24-1.07%26,686
Jan 30, 202616.9216.9216.7016.8416.42-0.24%18,807
Jan 29, 202616.8616.9116.7516.8816.460.30%44,480
Jan 28, 202616.9917.0516.7916.8316.41-0.77%36,915
Jan 27, 202616.8016.9916.8016.9616.540.36%23,632
Jan 26, 202616.5416.9416.5416.9016.481.68%26,931
Jan 23, 202616.6016.7116.6016.6216.20-0.42%38,789
Jan 22, 202616.6116.7116.5816.6916.270.42%20,267
Jan 21, 202616.3816.6216.3816.6216.201.40%64,324
Jan 20, 202616.1716.4416.0516.3915.981.17%56,629
Jan 16, 202616.2716.4116.0416.2015.80-63,679
Jan 15, 202616.1216.6016.1116.2015.800.50%84,951
Jan 14, 202615.7616.1215.7116.1215.722.94%81,823
Jan 13, 202615.7715.8515.6015.6615.27-0.82%25,765
Jan 12, 202615.8515.9515.6015.7915.400.45%21,253
Jan 9, 202615.8216.0015.7015.7215.33-0.51%18,735
Jan 8, 202615.5516.1415.5515.8015.41-0.13%41,329
Jan 7, 202615.5115.9715.3715.8215.421.87%53,250
Jan 6, 202615.5015.7015.4715.5315.14-0.51%89,960
Jan 5, 202615.4015.6915.4015.6115.221.23%56,732
Jan 2, 202615.2815.4915.1815.4215.031.11%39,224
Dec 31, 202514.9915.2514.8615.2514.871.06%119,340
Dec 30, 202514.9415.0914.8015.0914.711.00%154,571
Dec 29, 202515.0615.0614.8614.9414.570.13%172,676
Dec 26, 202515.2015.2814.7614.9214.55-1.19%122,452
Dec 24, 202515.1015.2014.9715.1014.72-0.03%74,572
Dec 23, 202515.2015.3215.1015.1014.73-0.57%180,180
Dec 22, 202515.2715.3315.1515.1914.81-0.52%94,767
Dec 19, 202515.1615.3515.1515.2714.890.20%119,898
Dec 18, 202515.1415.3115.1115.2414.860.59%140,061
Dec 17, 202515.1315.2115.0715.1514.77-0.33%96,990
Dec 16, 202515.1815.4015.0515.2014.82-0.07%95,947
Dec 15, 202515.1415.2315.1315.2114.830.13%71,220
Dec 12, 202515.2015.2915.1415.1914.81-0.13%87,258
Dec 11, 202515.2615.4015.2015.2114.83-0.33%107,568
Dec 10, 202515.2415.4815.1915.2614.88-2.18%113,256
Dec 9, 202515.6216.0015.5415.6014.81-0.32%148,253
Dec 8, 202516.0116.0315.5215.6514.86-2.37%127,048
Dec 5, 202516.0416.2015.7016.0315.220.19%96,676
Dec 4, 202516.3216.5215.9816.0015.19-1.78%94,563
Dec 3, 202516.2416.4416.2416.2915.460.12%79,845