Brighthouse Financial Inc... (BHFAN)
NASDAQ: BHFAN
· Real-Time Price · USD
13.64
-0.04 (-0.29%)
At close: Sep 25, 2025, 3:59 PM
13.36
-2.05%
After-hours: Sep 25, 2025, 05:15 PM EDT
BHFAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 14.05 | 14.21 | 13.59 | 13.68 | 13.68 | -2.56% | 55,020 |
| Sep 23, 2025 | 14.14 | 14.37 | 13.86 | 14.04 | 14.04 | -1.06% | 49,400 |
| Sep 22, 2025 | 13.72 | 14.42 | 13.55 | 14.19 | 14.19 | 2.53% | 143,422 |
| Sep 19, 2025 | 13.11 | 14.35 | 13.05 | 13.84 | 13.84 | 5.17% | 312,800 |
| Sep 18, 2025 | 13.25 | 13.25 | 13.01 | 13.16 | 13.16 | -0.98% | 105,942 |
| Sep 17, 2025 | 13.15 | 13.40 | 13.00 | 13.29 | 13.29 | 0.76% | 182,523 |
| Sep 16, 2025 | 13.00 | 13.37 | 12.93 | 13.19 | 13.19 | 1.38% | 116,915 |
| Sep 15, 2025 | 13.00 | 13.30 | 12.81 | 13.01 | 13.01 | -0.69% | 176,100 |
| Sep 12, 2025 | 13.07 | 13.27 | 12.77 | 13.10 | 13.10 | -0.61% | 218,542 |
| Sep 11, 2025 | 13.37 | 13.40 | 13.04 | 13.18 | 13.18 | -2.01% | 395,233 |
| Sep 10, 2025 | 14.45 | 14.50 | 13.25 | 13.45 | 13.45 | -9.12% | 373,600 |
| Sep 9, 2025 | 15.43 | 15.50 | 14.42 | 14.80 | 14.46 | -5.43% | 137,702 |
| Sep 8, 2025 | 15.45 | 15.65 | 15.45 | 15.65 | 15.29 | 1.56% | 127,203 |
| Sep 5, 2025 | 15.41 | 15.48 | 15.30 | 15.41 | 15.06 | 1.18% | 66,518 |
| Sep 4, 2025 | 15.11 | 15.40 | 15.11 | 15.23 | 14.88 | 0.53% | 51,800 |
| Sep 3, 2025 | 14.85 | 15.15 | 14.80 | 15.15 | 14.81 | 1.95% | 32,645 |
| Sep 2, 2025 | 14.87 | 14.87 | 14.68 | 14.86 | 14.52 | -0.54% | 80,200 |
| Aug 29, 2025 | 14.88 | 14.94 | 14.73 | 14.94 | 14.60 | 0.40% | 100,700 |
| Aug 28, 2025 | 14.93 | 14.94 | 14.80 | 14.88 | 14.54 | 0.07% | 61,900 |
| Aug 27, 2025 | 14.85 | 14.94 | 14.70 | 14.87 | 14.53 | 0.20% | 107,300 |