Brighthouse Financial Inc... (BHFAN)
NASDAQ: BHFAN
· Real-Time Price · USD
15.41
0.18 (1.18%)
At close: Sep 05, 2025, 3:59 PM
15.41
0.00%
After-hours: Sep 05, 2025, 04:04 PM EDT
BHFAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 15.11 | 15.40 | 15.11 | 15.23 | 15.23 | 0.53% | 51,779 |
| Sep 3, 2025 | 14.85 | 15.15 | 14.80 | 15.15 | 15.15 | 1.95% | 32,645 |
| Sep 2, 2025 | 14.87 | 14.87 | 14.68 | 14.86 | 14.86 | -0.54% | 80,200 |
| Aug 29, 2025 | 14.88 | 14.94 | 14.73 | 14.94 | 14.94 | 0.40% | 100,700 |
| Aug 28, 2025 | 14.93 | 14.94 | 14.80 | 14.88 | 14.88 | 0.07% | 61,900 |
| Aug 27, 2025 | 14.85 | 14.94 | 14.70 | 14.87 | 14.87 | 0.20% | 107,300 |
| Aug 26, 2025 | 14.87 | 14.93 | 14.66 | 14.84 | 14.84 | 0.27% | 99,523 |
| Aug 25, 2025 | 14.95 | 15.03 | 14.68 | 14.80 | 14.80 | -1.27% | 142,448 |
| Aug 22, 2025 | 14.85 | 15.13 | 14.76 | 14.99 | 14.99 | 1.83% | 92,000 |
| Aug 21, 2025 | 14.89 | 15.01 | 14.65 | 14.72 | 14.72 | -1.01% | 98,000 |
| Aug 20, 2025 | 15.00 | 15.07 | 14.80 | 14.87 | 14.87 | -0.73% | 136,000 |
| Aug 19, 2025 | 14.90 | 15.15 | 14.84 | 14.98 | 14.98 | 1.01% | 122,400 |
| Aug 18, 2025 | 14.40 | 14.83 | 14.40 | 14.83 | 14.83 | 2.63% | 139,500 |
| Aug 15, 2025 | 14.42 | 14.48 | 14.33 | 14.45 | 14.45 | 1.19% | 47,900 |
| Aug 14, 2025 | 14.33 | 14.49 | 14.05 | 14.28 | 14.28 | -0.90% | 195,915 |
| Aug 13, 2025 | 14.19 | 14.57 | 14.10 | 14.41 | 14.41 | 2.13% | 222,823 |
| Aug 12, 2025 | 14.05 | 14.19 | 13.91 | 14.11 | 14.11 | 0.79% | 67,538 |
| Aug 11, 2025 | 13.97 | 14.05 | 13.87 | 14.00 | 14.00 | 0.29% | 56,500 |
| Aug 8, 2025 | 14.00 | 14.08 | 13.85 | 13.96 | 13.96 | -0.99% | 106,023 |
| Aug 7, 2025 | 14.00 | 14.12 | 13.80 | 14.10 | 14.10 | 0.64% | 276,100 |