Brighthouse Financial Inc... (BHFAM)
NASDAQ: BHFAM
· Real-Time Price · USD
12.27
-0.01 (-0.08%)
At close: Sep 26, 2025, 3:59 PM
12.34
0.57%
After-hours: Sep 26, 2025, 04:04 PM EDT
BHFAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 12.37 | 12.74 | 12.21 | 12.27 | 12.27 | -0.57% | 16,178 |
| Sep 25, 2025 | 12.40 | 12.40 | 12.05 | 12.34 | 12.34 | -1.12% | 77,314 |
| Sep 24, 2025 | 12.80 | 13.03 | 12.47 | 12.48 | 12.48 | -3.26% | 30,400 |
| Sep 23, 2025 | 12.94 | 13.18 | 12.77 | 12.90 | 12.90 | -1.07% | 26,800 |
| Sep 22, 2025 | 12.52 | 13.21 | 12.48 | 13.04 | 13.04 | 2.68% | 49,508 |
| Sep 19, 2025 | 12.02 | 13.20 | 12.00 | 12.70 | 12.70 | 5.66% | 196,300 |
| Sep 18, 2025 | 11.97 | 12.10 | 11.92 | 12.02 | 12.02 | -0.33% | 46,442 |
| Sep 17, 2025 | 12.14 | 12.22 | 11.99 | 12.06 | 12.06 | -0.66% | 78,200 |
| Sep 16, 2025 | 11.71 | 12.17 | 11.55 | 12.14 | 12.14 | 4.21% | 44,044 |
| Sep 15, 2025 | 11.70 | 11.95 | 11.62 | 11.65 | 11.65 | -1.27% | 43,800 |
| Sep 12, 2025 | 11.65 | 11.96 | 11.54 | 11.80 | 11.80 | 0.43% | 83,515 |
| Sep 11, 2025 | 11.85 | 12.10 | 11.71 | 11.75 | 11.75 | -2.41% | 57,900 |
| Sep 10, 2025 | 13.01 | 13.18 | 11.89 | 12.04 | 12.04 | -9.54% | 248,200 |
| Sep 9, 2025 | 13.97 | 13.97 | 13.10 | 13.31 | 13.02 | -6.00% | 53,400 |
| Sep 8, 2025 | 13.93 | 14.20 | 13.83 | 14.16 | 13.85 | 1.87% | 52,032 |
| Sep 5, 2025 | 13.80 | 13.93 | 13.70 | 13.90 | 13.60 | 2.06% | 41,700 |
| Sep 4, 2025 | 13.65 | 13.73 | 13.51 | 13.62 | 13.32 | 0.52% | 15,613 |
| Sep 3, 2025 | 13.37 | 13.59 | 13.37 | 13.55 | 13.26 | 1.65% | 7,900 |
| Sep 2, 2025 | 13.41 | 13.48 | 13.25 | 13.33 | 13.04 | -1.04% | 13,532 |
| Aug 29, 2025 | 13.37 | 13.51 | 13.31 | 13.47 | 13.18 | 0.82% | 40,900 |