Brighthouse Financial Inc... (BHFAO)
20.00
0.03 (0.15%)
At close: Apr 01, 2025, 1:56 PM
Brighthouse Financial Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 20.41 | 20.75 | 19.93 | 19.97 | -0.78 | -3.76% | 199,787 |
| Mar 28, 2025 | 20.91 | 20.99 | 20.35 | 20.75 | -0.16 | -0.77% | 44,019 |
| Mar 27, 2025 | 21.22 | 21.44 | 20.81 | 20.91 | -0.31 | -1.46% | 49,100 |
| Mar 26, 2025 | 21.76 | 21.99 | 21.08 | 21.22 | -0.93 | -4.20% | 35,000 |
| Mar 25, 2025 | 22.17 | 22.36 | 21.82 | 22.15 | 0.27 | 1.23% | 38,742 |
| Mar 24, 2025 | 21.89 | 22.39 | 21.64 | 21.88 | -0.05 | -0.23% | 21,222 |
| Mar 21, 2025 | 21.76 | 22.06 | 21.52 | 21.93 | 0.13 | 0.60% | 12,700 |
| Mar 20, 2025 | 21.92 | 22.12 | 21.56 | 21.80 | -0.28 | -1.27% | 29,226 |
| Mar 19, 2025 | 21.98 | 22.16 | 21.83 | 22.08 | 0.23 | 1.05% | 23,221 |
| Mar 18, 2025 | 22.03 | 22.40 | 21.81 | 21.85 | -0.39 | -1.75% | 22,642 |
| Mar 17, 2025 | 22.28 | 22.39 | 22.02 | 22.24 | -0.04 | -0.18% | 54,538 |
| Mar 14, 2025 | 22.14 | 22.32 | 21.97 | 22.28 | 0.28 | 1.27% | 40,600 |
| Mar 13, 2025 | 21.49 | 22.17 | 21.35 | 22.00 | 0.19 | 0.87% | 26,400 |
| Mar 12, 2025 | 21.01 | 21.91 | 20.95 | 21.81 | 0.70 | 3.32% | 37,600 |
| Mar 11, 2025 | 21.31 | 21.31 | 20.76 | 21.11 | 0.20 | 0.96% | 49,361 |
| Mar 10, 2025 | 21.26 | 21.68 | 20.91 | 20.91 | -0.94 | -4.30% | 45,400 |
| Mar 7, 2025 | 22.37 | 22.41 | 21.85 | 21.85 | -0.29 | -1.31% | 44,041 |
| Mar 6, 2025 | 22.00 | 22.54 | 22.00 | 22.14 | 0.08 | 0.36% | 21,100 |
| Mar 5, 2025 | 22.20 | 22.50 | 22.05 | 22.06 | -0.15 | -0.68% | 17,300 |
| Mar 4, 2025 | 22.21 | 22.38 | 22.00 | 22.21 | -0.01 | -0.05% | 31,302 |
| Mar 3, 2025 | 22.45 | 22.54 | 22.16 | 22.22 | -0.07 | -0.31% | 28,600 |
| Feb 28, 2025 | 22.47 | 22.63 | 22.16 | 22.29 | -0.06 | -0.27% | 61,632 |
| Feb 27, 2025 | 22.61 | 22.61 | 22.32 | 22.35 | -0.28 | -1.24% | 16,900 |
| Feb 26, 2025 | 22.45 | 22.63 | 22.36 | 22.63 | 0.12 | 0.53% | 13,011 |
| Feb 25, 2025 | 22.55 | 22.61 | 22.30 | 22.51 | 0.11 | 0.49% | 24,200 |
| Feb 24, 2025 | 22.58 | 22.61 | 22.24 | 22.40 | -0.21 | -0.93% | 21,645 |
| Feb 21, 2025 | 22.43 | 22.77 | 22.43 | 22.61 | -0.07 | -0.31% | 9,700 |
| Feb 20, 2025 | 22.85 | 22.85 | 22.18 | 22.68 | 0.01 | 0.04% | 27,700 |
| Feb 19, 2025 | 22.76 | 22.83 | 22.37 | 22.67 | 0.03 | 0.13% | 22,600 |
| Feb 18, 2025 | 22.52 | 22.73 | 22.02 | 22.64 | -0.05 | -0.22% | 16,100 |
| Feb 14, 2025 | 22.58 | 22.80 | 22.20 | 22.69 | 0.15 | 0.67% | 21,624 |
| Feb 13, 2025 | 22.45 | 22.62 | 22.20 | 22.54 | 0.14 | 0.63% | 24,432 |
| Feb 12, 2025 | 22.12 | 22.40 | 21.72 | 22.40 | 0.18 | 0.81% | 43,400 |
| Feb 11, 2025 | 22.16 | 22.29 | 21.77 | 22.22 | 0.22 | 1.00% | 75,800 |
| Feb 10, 2025 | 21.93 | 22.44 | 21.93 | 22.00 | 0.12 | 0.55% | 28,000 |
| Feb 7, 2025 | 21.82 | 22.31 | 21.82 | 21.88 | -0.13 | -0.59% | 50,700 |
| Feb 6, 2025 | 22.21 | 22.50 | 21.98 | 22.01 | -0.05 | -0.23% | 43,729 |
| Feb 5, 2025 | 21.74 | 22.28 | 21.15 | 22.06 | 0.70 | 3.28% | 102,900 |
| Feb 4, 2025 | 21.00 | 21.56 | 20.96 | 21.36 | 0.35 | 1.67% | 128,445 |
| Feb 3, 2025 | 21.08 | 21.47 | 20.85 | 21.01 | -0.27 | -1.27% | 40,700 |
| Jan 31, 2025 | 21.81 | 21.90 | 21.07 | 21.28 | -0.61 | -2.79% | 67,700 |
| Jan 30, 2025 | 21.93 | 22.13 | 21.80 | 21.89 | -0.03 | -0.14% | 64,900 |
| Jan 29, 2025 | 22.21 | 22.50 | 21.64 | 21.92 | -0.51 | -2.27% | 78,645 |
| Jan 28, 2025 | 23.15 | 23.20 | 20.74 | 22.43 | -0.72 | -3.11% | 179,030 |
| Jan 27, 2025 | 22.94 | 23.28 | 22.94 | 23.15 | 0.05 | 0.22% | 35,615 |
| Jan 24, 2025 | 22.93 | 23.18 | 22.93 | 23.10 | 0.23 | 1.01% | 17,133 |
| Jan 23, 2025 | 23.07 | 23.12 | 22.67 | 22.87 | -0.27 | -1.17% | 52,500 |
| Jan 22, 2025 | 23.25 | 23.40 | 23.11 | 23.14 | -0.14 | -0.60% | 23,307 |
| Jan 21, 2025 | 23.19 | 23.47 | 23.00 | 23.28 | 0.29 | 1.26% | 48,143 |
| Jan 17, 2025 | 23.03 | 23.22 | 22.65 | 22.99 | 0.10 | 0.44% | 37,408 |