Brighthouse Financial Inc... (BHFAM)
NASDAQ: BHFAM
· Real-Time Price · USD
13.18
0.28 (2.17%)
At close: Aug 15, 2025, 12:15 PM
BHFAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 13.03 | 13.10 | 12.77 | 12.90 | 12.90 | -1.07% | 45,232 |
| Aug 13, 2025 | 12.78 | 13.20 | 12.70 | 13.04 | 13.04 | 2.92% | 80,600 |
| Aug 12, 2025 | 12.58 | 12.83 | 12.35 | 12.67 | 12.67 | 0.96% | 45,800 |
| Aug 11, 2025 | 12.46 | 12.83 | 12.26 | 12.55 | 12.55 | 0.80% | 67,600 |
| Aug 8, 2025 | 12.43 | 12.69 | 12.33 | 12.45 | 12.45 | -0.08% | 65,600 |
| Aug 7, 2025 | 12.38 | 12.60 | 12.36 | 12.46 | 12.46 | -0.40% | 20,100 |
| Aug 6, 2025 | 12.58 | 12.81 | 12.51 | 12.51 | 12.51 | -2.04% | 29,008 |
| Aug 5, 2025 | 12.73 | 12.98 | 12.62 | 12.77 | 12.77 | 0.79% | 40,800 |
| Aug 4, 2025 | 12.00 | 12.83 | 11.79 | 12.67 | 12.67 | 6.03% | 89,200 |
| Aug 1, 2025 | 11.75 | 12.09 | 11.65 | 11.95 | 11.95 | 0.42% | 38,318 |
| Jul 31, 2025 | 11.61 | 11.91 | 11.45 | 11.90 | 11.90 | 0.25% | 249,300 |
| Jul 30, 2025 | 12.65 | 12.65 | 11.55 | 11.87 | 11.87 | -5.49% | 142,206 |
| Jul 29, 2025 | 12.30 | 12.75 | 12.01 | 12.56 | 12.56 | 2.95% | 137,400 |
| Jul 28, 2025 | 11.79 | 12.20 | 11.40 | 12.20 | 12.20 | 4.99% | 83,930 |
| Jul 25, 2025 | 11.24 | 11.87 | 11.13 | 11.62 | 11.62 | 4.22% | 193,680 |
| Jul 24, 2025 | 10.57 | 11.23 | 10.55 | 11.15 | 11.15 | 3.62% | 115,615 |
| Jul 23, 2025 | 10.80 | 10.96 | 10.21 | 10.76 | 10.76 | -0.37% | 233,015 |
| Jul 22, 2025 | 10.81 | 11.20 | 10.75 | 10.80 | 10.80 | 0.00% | 154,100 |
| Jul 21, 2025 | 11.70 | 11.90 | 10.58 | 10.80 | 10.80 | -8.16% | 130,034 |
| Jul 18, 2025 | 11.80 | 11.96 | 11.69 | 11.76 | 11.76 | -0.34% | 47,100 |