Brighthouse Financial Inc... (BHFAN)
NASDAQ: BHFAN
· Real-Time Price · USD
14.40
0.12 (0.84%)
At close: Aug 15, 2025, 3:59 PM
14.45
0.35%
After-hours: Aug 15, 2025, 04:04 PM EDT
BHFAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 14.33 | 14.49 | 14.05 | 14.28 | 14.28 | -0.90% | 195,941 |
| 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 |
| Aug 6, 2025 | 14.06 | 14.16 | 13.95 | 14.01 | 14.01 | -0.07% | 134,100 |
| Aug 5, 2025 | 14.16 | 14.35 | 13.97 | 14.02 | 14.02 | -0.99% | 115,302 |
| Aug 4, 2025 | 13.50 | 14.29 | 13.43 | 14.16 | 14.16 | 5.20% | 133,737 |
| Aug 1, 2025 | 13.44 | 13.84 | 13.34 | 13.46 | 13.46 | 0.15% | 64,306 |
| Jul 31, 2025 | 13.36 | 13.54 | 13.18 | 13.44 | 13.44 | -1.18% | 601,800 |
| Jul 30, 2025 | 14.22 | 14.22 | 13.49 | 13.60 | 13.60 | -4.63% | 320,500 |
| Jul 29, 2025 | 13.93 | 14.26 | 13.72 | 14.26 | 14.26 | 2.96% | 185,100 |
| Jul 28, 2025 | 13.43 | 13.87 | 13.06 | 13.85 | 13.85 | 3.36% | 245,839 |
| Jul 25, 2025 | 12.56 | 13.50 | 12.52 | 13.40 | 13.40 | 6.01% | 411,528 |
| Jul 24, 2025 | 11.84 | 12.72 | 11.60 | 12.64 | 12.64 | 5.33% | 444,400 |
| Jul 23, 2025 | 12.23 | 12.40 | 11.51 | 12.00 | 12.00 | -3.23% | 498,500 |
| Jul 22, 2025 | 12.27 | 12.71 | 12.11 | 12.40 | 12.40 | 0.24% | 317,400 |
| Jul 21, 2025 | 13.66 | 13.70 | 12.01 | 12.37 | 12.37 | -9.64% | 544,300 |
| Jul 18, 2025 | 13.69 | 13.98 | 13.57 | 13.69 | 13.69 | 0.00% | 100,100 |