Brighthouse Financial Inc... (BHFAO)
NASDAQ: BHFAO
· Real-Time Price · USD
17.69
0.25 (1.43%)
At close: Aug 15, 2025, 9:57 AM
BHFAO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 17.62 | 17.73 | 17.25 | 17.44 | 17.44 | -1.47% | 64,831 |
| Aug 13, 2025 | 17.10 | 17.76 | 17.10 | 17.70 | 17.70 | 3.03% | 63,400 |
| Aug 12, 2025 | 16.87 | 17.27 | 16.82 | 17.18 | 17.18 | 1.66% | 69,486 |
| Aug 11, 2025 | 16.85 | 17.02 | 16.77 | 16.90 | 16.90 | -0.06% | 72,025 |
| Aug 8, 2025 | 17.13 | 17.13 | 16.74 | 16.91 | 16.91 | -1.17% | 51,500 |
| Aug 7, 2025 | 17.11 | 17.26 | 17.00 | 17.11 | 17.11 | -0.93% | 46,215 |
| Aug 6, 2025 | 17.26 | 17.28 | 17.15 | 17.27 | 17.27 | 0.29% | 44,127 |
| Aug 5, 2025 | 17.40 | 17.70 | 16.95 | 17.22 | 17.22 | -0.58% | 103,329 |
| Aug 4, 2025 | 16.69 | 17.32 | 16.56 | 17.32 | 17.32 | 4.46% | 191,914 |
| Aug 1, 2025 | 16.74 | 17.16 | 16.56 | 16.58 | 16.58 | -0.72% | 190,100 |
| Jul 31, 2025 | 16.80 | 16.80 | 16.43 | 16.70 | 16.70 | -1.36% | 271,000 |
| Jul 30, 2025 | 17.45 | 17.45 | 16.57 | 16.93 | 16.93 | -2.65% | 178,529 |
| Jul 29, 2025 | 17.07 | 17.45 | 17.06 | 17.39 | 17.39 | 1.46% | 113,309 |
| Jul 28, 2025 | 16.49 | 17.14 | 16.30 | 17.14 | 17.14 | 4.00% | 243,900 |
| Jul 25, 2025 | 15.53 | 16.50 | 15.53 | 16.48 | 16.48 | 6.19% | 344,100 |
| Jul 24, 2025 | 14.47 | 15.62 | 14.47 | 15.52 | 15.52 | 5.29% | 187,200 |
| Jul 23, 2025 | 15.47 | 15.65 | 14.19 | 14.74 | 14.74 | -5.39% | 449,643 |
| Jul 22, 2025 | 15.47 | 15.93 | 15.47 | 15.58 | 15.58 | -0.45% | 300,143 |
| Jul 21, 2025 | 17.73 | 17.79 | 15.47 | 15.65 | 15.65 | -11.83% | 242,700 |
| Jul 18, 2025 | 17.75 | 18.13 | 17.50 | 17.75 | 17.75 | 0.28% | 82,700 |