Brighthouse Financial Inc... (BHFAM)
13.91
0.04 (0.29%)
At close: Apr 01, 2025, 1:57 PM
Brighthouse Financial Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 14.40 | 14.49 | 13.87 | 13.87 | -0.53 | -3.68% | 147,336 |
| Mar 28, 2025 | 14.68 | 14.75 | 14.32 | 14.40 | -0.27 | -1.84% | 37,800 |
| Mar 27, 2025 | 14.89 | 15.05 | 14.61 | 14.67 | -0.14 | -0.95% | 42,600 |
| Mar 26, 2025 | 15.35 | 15.54 | 14.76 | 14.81 | -0.51 | -3.33% | 40,236 |
| Mar 25, 2025 | 15.48 | 15.49 | 15.17 | 15.32 | 0.02 | 0.13% | 14,830 |
| Mar 24, 2025 | 15.20 | 15.39 | 15.10 | 15.30 | 0.28 | 1.86% | 29,162 |
| Mar 21, 2025 | 15.32 | 15.46 | 15.02 | 15.02 | -0.23 | -1.51% | 21,200 |
| Mar 20, 2025 | 15.43 | 15.55 | 15.20 | 15.25 | -0.19 | -1.23% | 17,300 |
| Mar 19, 2025 | 15.51 | 15.51 | 15.06 | 15.44 | -0.05 | -0.32% | 20,000 |
| Mar 18, 2025 | 15.39 | 15.50 | 15.30 | 15.49 | 0.15 | 0.98% | 7,900 |
| Mar 17, 2025 | 15.36 | 15.47 | 15.34 | 15.34 | 0.11 | 0.72% | 14,500 |
| Mar 14, 2025 | 15.21 | 15.50 | 15.21 | 15.23 | -0.02 | -0.13% | 15,136 |
| Mar 13, 2025 | 15.03 | 15.28 | 14.99 | 15.25 | 0.15 | 0.99% | 13,502 |
| Mar 12, 2025 | 15.00 | 15.10 | 14.77 | 15.10 | 0.20 | 1.34% | 10,100 |
| Mar 11, 2025 | 14.91 | 15.00 | 14.78 | 14.90 | -0.01 | -0.07% | 16,900 |
| Mar 10, 2025 | 15.07 | 15.10 | 14.71 | 14.91 | -0.44 | -2.87% | 21,500 |
| Mar 7, 2025 | 15.35 | 15.38 | 15.21 | 15.35 | 0.05 | 0.33% | 14,300 |
| Mar 6, 2025 | 15.32 | 15.32 | 15.12 | 15.30 | -0.02 | -0.13% | 13,707 |
| Mar 5, 2025 | 15.40 | 15.54 | 15.21 | 15.32 | -0.07 | -0.45% | 8,300 |
| Mar 4, 2025 | 15.42 | 15.52 | 15.20 | 15.39 | 0.00 | 0.00% | 57,001 |
| Mar 3, 2025 | 15.64 | 15.65 | 15.30 | 15.39 | 0.15 | 0.98% | 33,601 |
| Feb 28, 2025 | 15.52 | 15.52 | 15.15 | 15.24 | -0.03 | -0.20% | 16,600 |
| Feb 27, 2025 | 15.65 | 15.65 | 15.27 | 15.27 | -0.33 | -2.12% | 12,100 |
| Feb 26, 2025 | 15.58 | 15.66 | 15.34 | 15.60 | 0.09 | 0.58% | 13,718 |
| Feb 25, 2025 | 15.53 | 15.75 | 15.50 | 15.51 | 0.16 | 1.04% | 27,448 |
| Feb 24, 2025 | 15.63 | 15.63 | 15.22 | 15.35 | -0.19 | -1.22% | 6,209 |
| Feb 21, 2025 | 15.58 | 15.75 | 15.40 | 15.54 | 0.08 | 0.52% | 22,000 |
| Feb 20, 2025 | 15.40 | 15.61 | 15.40 | 15.46 | 0.06 | 0.39% | 20,500 |
| Feb 19, 2025 | 15.65 | 15.70 | 15.20 | 15.40 | -0.21 | -1.35% | 31,921 |
| Feb 18, 2025 | 15.67 | 15.67 | 15.43 | 15.61 | -0.03 | -0.19% | 10,100 |
| Feb 14, 2025 | 15.40 | 15.75 | 15.29 | 15.64 | 0.36 | 2.36% | 16,600 |
| Feb 13, 2025 | 15.39 | 15.40 | 15.00 | 15.28 | 0.35 | 2.34% | 20,204 |
| Feb 12, 2025 | 14.85 | 15.02 | 14.85 | 14.93 | -0.06 | -0.40% | 10,400 |
| Feb 11, 2025 | 14.98 | 15.07 | 14.82 | 14.99 | -0.01 | -0.07% | 9,635 |
| Feb 10, 2025 | 15.17 | 15.17 | 14.86 | 15.00 | -0.06 | -0.40% | 38,700 |
| Feb 7, 2025 | 15.01 | 15.15 | 14.87 | 15.06 | 0.00 | 0.00% | 17,200 |
| Feb 6, 2025 | 15.13 | 15.18 | 14.92 | 15.06 | 0.01 | 0.07% | 53,808 |
| Feb 5, 2025 | 14.94 | 15.32 | 14.90 | 15.05 | 0.20 | 1.35% | 38,000 |
| Feb 4, 2025 | 14.75 | 14.94 | 14.70 | 14.85 | 0.20 | 1.37% | 31,900 |
| Feb 3, 2025 | 14.84 | 15.06 | 14.50 | 14.65 | -0.32 | -2.14% | 43,329 |
| Jan 31, 2025 | 15.01 | 15.40 | 14.73 | 14.97 | -0.05 | -0.33% | 197,445 |
| Jan 30, 2025 | 14.65 | 15.05 | 14.65 | 15.02 | 0.45 | 3.09% | 174,804 |
| Jan 29, 2025 | 15.43 | 15.53 | 14.52 | 14.57 | -0.83 | -5.39% | 154,831 |
| Jan 28, 2025 | 16.24 | 16.40 | 14.56 | 15.40 | -0.86 | -5.29% | 239,904 |
| Jan 27, 2025 | 15.81 | 16.30 | 15.80 | 16.26 | 0.37 | 2.33% | 58,800 |
| Jan 24, 2025 | 15.78 | 16.09 | 15.75 | 15.89 | 0.07 | 0.44% | 50,016 |
| Jan 23, 2025 | 15.88 | 16.00 | 15.65 | 15.82 | -0.12 | -0.75% | 34,419 |
| Jan 22, 2025 | 16.13 | 16.20 | 15.94 | 15.94 | -0.25 | -1.54% | 13,519 |
| Jan 21, 2025 | 16.10 | 16.27 | 16.03 | 16.19 | 0.24 | 1.50% | 37,629 |
| Jan 17, 2025 | 16.10 | 16.10 | 15.67 | 15.95 | -0.01 | -0.06% | 31,700 |