Brighthouse Financial Inc. (BHFAO) Historical Stock Price Data | Complete Trading History - Stocknear

Brighthouse Financial Inc...

NASDAQ: BHFAO · Real-Time Price · USD
16.79
-0.03 (-0.18%)
At close: Sep 26, 2025, 3:59 PM
16.77
-0.12%
After-hours: Sep 26, 2025, 04:04 PM EDT

BHFAO Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 16.66 16.80 16.51 16.77 16.77 -0.30% 26,465
Sep 25, 2025 16.95 17.34 16.50 16.82 16.82 0.42% 58,946
Sep 24, 2025 17.24 17.41 16.70 16.75 16.75 -3.18% 54,920
Sep 23, 2025 17.43 17.67 17.05 17.30 17.30 -1.31% 70,512
Sep 22, 2025 17.06 17.55 16.80 17.53 17.53 2.45% 93,725
Sep 19, 2025 16.23 17.33 16.05 17.11 17.11 5.42% 175,200
Sep 18, 2025 16.20 16.33 15.91 16.23 16.23 0.93% 90,200
Sep 17, 2025 16.36 16.69 16.00 16.08 16.08 -1.65% 121,400
Sep 16, 2025 16.10 16.57 16.05 16.35 16.35 1.62% 71,805
Sep 15, 2025 16.20 16.31 15.91 16.09 16.09 -0.37% 65,500
Sep 12, 2025 16.50 16.67 16.01 16.15 16.15 -2.24% 121,900
Sep 11, 2025 17.01 17.01 16.51 16.52 16.52 -2.13% 171,300
Sep 10, 2025 17.89 18.05 16.63 16.88 16.88 -7.15% 171,039
Sep 9, 2025 18.68 18.72 18.02 18.18 17.76 -3.45% 175,946
Sep 8, 2025 18.70 18.88 18.70 18.83 18.39 0.80% 52,303
Sep 5, 2025 18.71 18.86 18.40 18.68 18.25 0.05% 62,536
Sep 4, 2025 18.59 18.71 18.48 18.67 18.24 -0.16% 45,500
Sep 3, 2025 18.43 18.70 18.40 18.70 18.27 1.41% 33,700
Sep 2, 2025 18.46 18.55 18.30 18.44 18.01 -0.22% 32,500
Aug 29, 2025 18.41 18.54 18.34 18.48 18.05 0.43% 70,622