Brighthouse Financial Inc... (BHF)
NASDAQ: BHF
· Real-Time Price · USD
43.36
-0.87 (-1.97%)
At close: Sep 05, 2025, 3:59 PM
43.25
-0.25%
After-hours: Sep 05, 2025, 04:29 PM EDT
BHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 44.25 | 44.80 | 43.25 | 43.36 | 43.36 | -1.97% | 643,378 |
| 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 |
| Aug 28, 2025 | 46.84 | 46.99 | 46.37 | 46.72 | 46.72 | -0.36% | 467,061 |
| Aug 27, 2025 | 46.64 | 47.44 | 46.54 | 46.89 | 46.89 | 0.00% | 442,000 |
| Aug 26, 2025 | 46.63 | 47.04 | 46.49 | 46.89 | 46.89 | 0.21% | 542,400 |
| Aug 25, 2025 | 46.75 | 47.10 | 46.37 | 46.79 | 46.79 | -0.64% | 619,618 |
| Aug 22, 2025 | 46.69 | 47.91 | 46.65 | 47.09 | 47.09 | 1.44% | 448,200 |
| Aug 21, 2025 | 46.58 | 46.74 | 46.10 | 46.42 | 46.42 | -0.58% | 434,100 |
| Aug 20, 2025 | 46.07 | 46.93 | 45.95 | 46.69 | 46.69 | 1.21% | 744,879 |
| Aug 19, 2025 | 45.59 | 46.76 | 45.44 | 46.13 | 46.13 | 1.18% | 630,012 |
| Aug 18, 2025 | 45.40 | 45.75 | 45.00 | 45.59 | 45.59 | -0.20% | 554,300 |
| Aug 15, 2025 | 47.00 | 47.00 | 45.33 | 45.68 | 45.68 | -2.14% | 600,136 |
| Aug 14, 2025 | 46.52 | 46.85 | 45.97 | 46.68 | 46.68 | -0.68% | 528,842 |
| Aug 13, 2025 | 46.25 | 47.01 | 46.25 | 47.00 | 47.00 | 1.86% | 652,930 |
| Aug 12, 2025 | 45.46 | 46.41 | 45.42 | 46.14 | 46.14 | 2.10% | 464,030 |
| Aug 11, 2025 | 44.97 | 45.51 | 44.76 | 45.19 | 45.19 | 1.50% | 615,888 |
| Aug 8, 2025 | 43.88 | 45.63 | 43.16 | 44.52 | 44.52 | -3.36% | 1,257,147 |