Brighthouse Financial Inc... (BHF)
58.09
-1.22 (-2.06%)
At close: Mar 03, 2025, 3:59 PM
58.08
-0.01%
After-hours: Mar 03, 2025, 04:00 PM EST
BHF Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 59.28 | 59.72 | 58.02 | 59.31 | 0.61 | 1.04% | 1,394,106 |
| Feb 27, 2025 | 58.98 | 59.61 | 58.57 | 58.70 | 0.40 | 0.69% | 913,600 |
| Feb 26, 2025 | 59.12 | 60.25 | 58.00 | 58.30 | -0.79 | -1.34% | 609,500 |
| Feb 25, 2025 | 59.55 | 60.05 | 58.35 | 59.09 | -0.35 | -0.59% | 640,830 |
| Feb 24, 2025 | 60.23 | 60.50 | 58.84 | 59.44 | -0.01 | -0.02% | 1,045,610 |
| Feb 21, 2025 | 62.25 | 62.65 | 59.25 | 59.45 | -2.42 | -3.91% | 632,609 |
| Feb 20, 2025 | 62.58 | 62.89 | 61.19 | 61.87 | -1.10 | -1.75% | 637,400 |
| Feb 19, 2025 | 63.54 | 64.12 | 62.42 | 62.97 | 0.16 | 0.25% | 830,024 |
| Feb 18, 2025 | 62.25 | 63.28 | 61.64 | 62.81 | 0.67 | 1.08% | 1,209,900 |
| Feb 14, 2025 | 58.83 | 62.57 | 58.83 | 62.14 | 3.40 | 5.79% | 1,262,147 |
| Feb 13, 2025 | 58.43 | 59.20 | 57.80 | 58.74 | 0.25 | 0.43% | 841,300 |
| Feb 12, 2025 | 58.95 | 59.59 | 57.24 | 58.49 | 0.00 | 0.00% | 1,391,626 |
| Feb 11, 2025 | 59.03 | 59.37 | 58.48 | 58.49 | -0.49 | -0.83% | 843,438 |
| Feb 10, 2025 | 60.09 | 60.41 | 58.90 | 58.98 | -0.98 | -1.63% | 591,700 |
| Feb 7, 2025 | 59.69 | 60.30 | 59.04 | 59.96 | 0.57 | 0.96% | 566,349 |
| Feb 6, 2025 | 60.26 | 60.26 | 58.45 | 59.39 | -0.11 | -0.18% | 880,725 |
| Feb 5, 2025 | 60.16 | 60.43 | 59.38 | 59.50 | -0.46 | -0.77% | 935,400 |
| Feb 4, 2025 | 59.88 | 60.91 | 59.50 | 59.96 | -0.02 | -0.03% | 927,800 |
| Feb 3, 2025 | 59.20 | 61.26 | 58.95 | 59.98 | -1.73 | -2.80% | 1,096,412 |
| Jan 31, 2025 | 61.00 | 63.41 | 60.78 | 61.71 | 0.45 | 0.73% | 1,428,309 |
| Jan 30, 2025 | 62.40 | 62.95 | 61.03 | 61.26 | -0.74 | -1.19% | 1,137,126 |
| Jan 29, 2025 | 61.03 | 63.33 | 60.30 | 62.00 | 3.67 | 6.29% | 2,287,970 |
| Jan 28, 2025 | 50.92 | 64.00 | 50.92 | 58.33 | 7.24 | 14.17% | 3,111,701 |
| Jan 27, 2025 | 50.69 | 51.30 | 50.61 | 51.09 | 0.41 | 0.81% | 287,600 |
| Jan 24, 2025 | 50.53 | 51.07 | 49.40 | 50.68 | -0.14 | -0.28% | 254,700 |
| Jan 23, 2025 | 50.07 | 51.03 | 49.78 | 50.82 | 0.67 | 1.34% | 360,440 |
| Jan 22, 2025 | 51.30 | 51.46 | 50.15 | 50.15 | -1.34 | -2.60% | 245,026 |
| Jan 21, 2025 | 50.70 | 51.61 | 50.65 | 51.49 | 0.93 | 1.84% | 396,015 |
| Jan 17, 2025 | 50.57 | 50.84 | 50.30 | 50.56 | 0.45 | 0.90% | 257,600 |
| Jan 16, 2025 | 49.39 | 50.25 | 49.31 | 50.11 | 0.56 | 1.13% | 320,236 |
| Jan 15, 2025 | 49.10 | 49.80 | 48.56 | 49.55 | 1.77 | 3.70% | 329,619 |
| Jan 14, 2025 | 46.59 | 47.83 | 45.99 | 47.78 | 1.34 | 2.89% | 364,707 |
| Jan 13, 2025 | 45.42 | 46.57 | 45.42 | 46.44 | 0.70 | 1.53% | 269,800 |
| Jan 10, 2025 | 46.88 | 46.90 | 45.62 | 45.74 | -2.01 | -4.21% | 259,026 |
| Jan 8, 2025 | 47.93 | 47.93 | 46.95 | 47.75 | -0.49 | -1.02% | 216,509 |
| Jan 7, 2025 | 48.07 | 48.93 | 47.68 | 48.24 | 0.20 | 0.42% | 308,800 |
| Jan 6, 2025 | 48.11 | 49.25 | 47.98 | 48.04 | -0.05 | -0.10% | 298,300 |
| Jan 3, 2025 | 48.32 | 48.54 | 47.84 | 48.09 | 0.10 | 0.21% | 333,200 |
| Jan 2, 2025 | 48.26 | 48.74 | 47.75 | 47.99 | -0.05 | -0.10% | 233,312 |
| Dec 31, 2024 | 48.13 | 48.90 | 47.84 | 48.04 | 0.07 | 0.15% | 286,500 |
| Dec 30, 2024 | 47.63 | 48.49 | 47.04 | 47.97 | -0.25 | -0.52% | 321,540 |
| Dec 27, 2024 | 48.28 | 49.16 | 47.72 | 48.22 | -0.58 | -1.19% | 174,401 |
| Dec 26, 2024 | 48.22 | 48.89 | 48.15 | 48.80 | 0.15 | 0.31% | 164,346 |
| Dec 24, 2024 | 48.20 | 48.75 | 48.00 | 48.65 | 0.58 | 1.21% | 130,000 |
| Dec 23, 2024 | 47.69 | 48.16 | 47.32 | 48.07 | 0.08 | 0.17% | 292,600 |
| Dec 20, 2024 | 46.43 | 48.14 | 46.43 | 47.99 | 1.36 | 2.92% | 912,021 |
| Dec 19, 2024 | 46.28 | 47.16 | 46.28 | 46.63 | 0.66 | 1.44% | 331,900 |
| Dec 18, 2024 | 48.98 | 49.11 | 45.93 | 45.97 | -2.99 | -6.11% | 358,348 |
| Dec 17, 2024 | 49.43 | 49.50 | 48.78 | 48.96 | -0.72 | -1.45% | 371,030 |
| Dec 16, 2024 | 48.66 | 49.74 | 48.52 | 49.68 | 0.90 | 1.85% | 310,119 |