Brighthouse Financial Inc... (BHF)
NASDAQ: BHF
· Real-Time Price · USD
55.74
0.80 (1.46%)
At close: Sep 26, 2025, 3:59 PM
55.77
0.05%
After-hours: Sep 26, 2025, 07:17 PM EDT
BHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 54.96 | 56.15 | 54.96 | 55.74 | 55.74 | 1.46% | 1,152,501 |
| Sep 25, 2025 | 53.97 | 55.93 | 53.89 | 54.94 | 54.94 | 1.35% | 1,835,000 |
| Sep 24, 2025 | 54.00 | 54.78 | 53.88 | 54.21 | 54.21 | 1.29% | 1,336,200 |
| 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% | 4,245,200 |
| Sep 19, 2025 | 45.36 | 60.74 | 44.73 | 57.59 | 57.59 | 27.24% | 10,405,100 |
| 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% | 626,800 |
| Sep 16, 2025 | 47.03 | 47.34 | 46.37 | 46.82 | 46.82 | -0.83% | 741,000 |
| Sep 15, 2025 | 48.82 | 49.04 | 47.18 | 47.21 | 47.21 | -3.63% | 889,900 |
| Sep 12, 2025 | 48.55 | 49.58 | 48.55 | 48.99 | 48.99 | 0.23% | 539,900 |
| 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% | 2,328,400 |
| Sep 8, 2025 | 43.30 | 43.69 | 42.07 | 43.38 | 43.38 | 0.05% | 1,067,000 |
| Sep 5, 2025 | 44.25 | 44.80 | 43.25 | 43.36 | 43.36 | -1.97% | 643,400 |
| 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% | 527,200 |
| Aug 29, 2025 | 46.78 | 47.60 | 46.49 | 47.26 | 47.26 | 1.16% | 473,220 |