Brighthouse Financial Inc... (BHFAL)
NASDAQ: BHFAL
· Real-Time Price · USD
18.88
-0.18 (-0.94%)
At close: Aug 14, 2025, 3:59 PM
18.92
0.21%
After-hours: Aug 14, 2025, 04:00 PM EDT
BHFAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 19.00 | 19.13 | 18.67 | 18.92 | 18.92 | -0.73% | 35,605 |
| Aug 13, 2025 | 18.72 | 19.09 | 18.72 | 19.06 | 19.06 | 1.65% | 37,540 |
| Aug 12, 2025 | 18.76 | 18.91 | 18.67 | 18.75 | 18.75 | -0.58% | 31,710 |
| Aug 11, 2025 | 18.79 | 18.99 | 18.79 | 18.86 | 18.86 | 0.53% | 27,120 |
| Aug 8, 2025 | 18.66 | 18.76 | 18.65 | 18.76 | 18.76 | 0.37% | 24,500 |
| Aug 7, 2025 | 18.84 | 18.98 | 18.49 | 18.69 | 18.69 | -0.32% | 74,019 |
| Aug 6, 2025 | 18.68 | 18.94 | 18.68 | 18.75 | 18.75 | 0.00% | 48,300 |
| Aug 5, 2025 | 18.77 | 18.91 | 18.73 | 18.75 | 18.75 | -0.21% | 17,600 |
| Aug 4, 2025 | 18.49 | 18.96 | 18.48 | 18.79 | 18.79 | 1.29% | 35,100 |
| Aug 1, 2025 | 18.54 | 18.67 | 18.48 | 18.55 | 18.55 | 0.05% | 18,049 |
| Jul 31, 2025 | 18.58 | 18.69 | 18.30 | 18.54 | 18.54 | -0.59% | 307,500 |
| Jul 30, 2025 | 18.82 | 18.84 | 18.45 | 18.65 | 18.65 | -0.90% | 66,721 |
| Jul 29, 2025 | 18.71 | 18.90 | 18.71 | 18.82 | 18.82 | 0.37% | 45,600 |
| Jul 28, 2025 | 18.82 | 18.83 | 18.62 | 18.75 | 18.75 | 0.54% | 94,635 |
| Jul 25, 2025 | 18.70 | 18.99 | 18.52 | 18.65 | 18.65 | 0.16% | 83,000 |
| Jul 24, 2025 | 17.94 | 18.75 | 17.83 | 18.62 | 18.62 | 2.31% | 127,423 |
| Jul 23, 2025 | 18.36 | 18.62 | 17.73 | 18.20 | 18.20 | -2.20% | 353,700 |
| Jul 22, 2025 | 18.60 | 18.79 | 18.50 | 18.61 | 18.61 | -0.48% | 165,200 |
| Jul 21, 2025 | 18.71 | 18.80 | 18.61 | 18.70 | 18.70 | 0.32% | 215,700 |
| Jul 18, 2025 | 18.35 | 18.70 | 18.35 | 18.64 | 18.64 | 0.54% | 124,900 |