Brighthouse Financial Inc... (BHFAN)
15.73
-0.01 (-0.06%)
At close: Apr 01, 2025, 2:00 PM
Brighthouse Financial Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 15.94 | 15.97 | 15.68 | 15.74 | -0.28 | -1.75% | 392,705 |
| Mar 28, 2025 | 16.15 | 16.26 | 15.94 | 16.02 | -0.04 | -0.25% | 80,200 |
| Mar 27, 2025 | 16.11 | 16.25 | 15.89 | 16.06 | -0.22 | -1.35% | 108,323 |
| Mar 26, 2025 | 16.67 | 16.76 | 16.09 | 16.28 | -0.47 | -2.81% | 81,734 |
| Mar 25, 2025 | 16.87 | 16.92 | 16.61 | 16.75 | 0.11 | 0.66% | 54,200 |
| Mar 24, 2025 | 16.70 | 16.82 | 16.46 | 16.64 | 0.01 | 0.06% | 64,000 |
| Mar 21, 2025 | 16.70 | 16.80 | 16.46 | 16.63 | -0.03 | -0.18% | 49,600 |
| Mar 20, 2025 | 16.69 | 16.76 | 16.50 | 16.66 | -0.16 | -0.95% | 66,316 |
| Mar 19, 2025 | 16.78 | 16.85 | 16.36 | 16.82 | 0.07 | 0.42% | 82,700 |
| Mar 18, 2025 | 16.76 | 16.80 | 16.69 | 16.75 | -0.01 | -0.06% | 30,344 |
| Mar 17, 2025 | 16.83 | 16.92 | 16.66 | 16.76 | 0.00 | 0.00% | 49,900 |
| Mar 14, 2025 | 16.53 | 16.96 | 16.52 | 16.76 | -0.04 | -0.24% | 94,019 |
| Mar 13, 2025 | 16.80 | 16.96 | 16.56 | 16.80 | 0.00 | 0.00% | 41,101 |
| Mar 12, 2025 | 16.72 | 16.80 | 16.44 | 16.80 | 0.17 | 1.02% | 55,418 |
| Mar 11, 2025 | 16.41 | 16.65 | 16.26 | 16.63 | 0.15 | 0.91% | 57,844 |
| Mar 10, 2025 | 16.53 | 16.63 | 16.33 | 16.48 | -0.32 | -1.90% | 53,736 |
| Mar 7, 2025 | 16.85 | 17.00 | 16.73 | 16.80 | 0.04 | 0.24% | 121,400 |
| Mar 6, 2025 | 16.84 | 16.85 | 16.73 | 16.76 | -0.04 | -0.24% | 60,700 |
| Mar 5, 2025 | 16.95 | 16.99 | 16.75 | 16.80 | -0.08 | -0.47% | 150,400 |
| Mar 4, 2025 | 16.95 | 16.95 | 16.38 | 16.88 | -0.05 | -0.30% | 77,130 |
| Mar 3, 2025 | 17.00 | 17.00 | 16.88 | 16.93 | -0.02 | -0.12% | 81,700 |
| Feb 28, 2025 | 17.02 | 17.09 | 16.80 | 16.95 | -0.13 | -0.76% | 60,532 |
| Feb 27, 2025 | 17.15 | 17.16 | 17.02 | 17.08 | -0.02 | -0.12% | 50,335 |
| Feb 26, 2025 | 17.15 | 17.35 | 17.01 | 17.10 | 0.03 | 0.18% | 42,945 |
| Feb 25, 2025 | 17.15 | 17.48 | 17.00 | 17.07 | 0.02 | 0.12% | 54,900 |
| Feb 24, 2025 | 17.17 | 17.19 | 16.92 | 17.05 | 0.00 | 0.00% | 48,300 |
| Feb 21, 2025 | 17.04 | 17.15 | 16.87 | 17.05 | 0.05 | 0.29% | 30,737 |
| Feb 20, 2025 | 16.97 | 17.02 | 16.70 | 17.00 | 0.10 | 0.59% | 52,338 |
| Feb 19, 2025 | 16.90 | 17.04 | 16.44 | 16.90 | -0.11 | -0.65% | 84,626 |
| Feb 18, 2025 | 17.04 | 17.11 | 16.83 | 17.01 | -0.03 | -0.18% | 41,544 |
| Feb 14, 2025 | 16.90 | 17.12 | 16.83 | 17.04 | 0.26 | 1.55% | 39,422 |
| Feb 13, 2025 | 16.92 | 16.92 | 16.60 | 16.78 | 0.30 | 1.82% | 47,100 |
| Feb 12, 2025 | 16.31 | 16.65 | 16.22 | 16.48 | -0.18 | -1.08% | 39,041 |
| Feb 11, 2025 | 16.60 | 16.69 | 16.50 | 16.66 | -0.07 | -0.42% | 36,000 |
| Feb 10, 2025 | 16.63 | 16.85 | 16.51 | 16.73 | 0.30 | 1.83% | 75,800 |
| Feb 7, 2025 | 16.31 | 16.60 | 16.20 | 16.43 | -0.11 | -0.67% | 93,518 |
| Feb 6, 2025 | 16.65 | 16.65 | 16.14 | 16.54 | 0.06 | 0.36% | 97,646 |
| Feb 5, 2025 | 16.47 | 16.65 | 16.25 | 16.48 | 0.17 | 1.04% | 183,131 |
| Feb 4, 2025 | 16.00 | 16.48 | 16.00 | 16.31 | 0.17 | 1.05% | 115,014 |
| Feb 3, 2025 | 16.28 | 16.45 | 15.75 | 16.14 | -0.16 | -0.98% | 151,500 |
| Jan 31, 2025 | 16.72 | 16.95 | 15.90 | 16.30 | -0.42 | -2.51% | 202,800 |
| Jan 30, 2025 | 16.79 | 17.18 | 16.64 | 16.72 | 0.02 | 0.12% | 145,000 |
| Jan 29, 2025 | 17.25 | 17.60 | 16.55 | 16.70 | -0.70 | -4.02% | 143,642 |
| Jan 28, 2025 | 18.22 | 18.50 | 16.48 | 17.40 | -0.87 | -4.76% | 249,500 |
| Jan 27, 2025 | 18.07 | 18.40 | 18.03 | 18.27 | 0.14 | 0.77% | 50,100 |
| Jan 24, 2025 | 18.13 | 18.40 | 18.08 | 18.13 | -0.03 | -0.17% | 40,100 |
| Jan 23, 2025 | 18.06 | 18.20 | 17.89 | 18.16 | 0.00 | 0.00% | 46,600 |
| Jan 22, 2025 | 18.23 | 18.33 | 18.00 | 18.16 | -0.19 | -1.04% | 36,100 |
| Jan 21, 2025 | 18.17 | 18.39 | 18.05 | 18.35 | 0.35 | 1.94% | 73,900 |
| Jan 17, 2025 | 18.21 | 18.25 | 18.00 | 18.00 | -0.10 | -0.55% | 41,448 |