Brighthouse Financial Inc... (BHFAO)
NASDAQ: BHFAO
· Real-Time Price · USD
18.67
-0.03 (-0.16%)
At close: Sep 04, 2025, 3:59 PM
18.67
0.00%
After-hours: Sep 04, 2025, 04:04 PM EDT
BHFAO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 18.43 | 18.70 | 18.40 | 18.70 | 18.70 | 1.41% | 33,888 |
| Sep 2, 2025 | 18.46 | 18.55 | 18.30 | 18.44 | 18.44 | -0.22% | 32,500 |
| Aug 29, 2025 | 18.41 | 18.54 | 18.34 | 18.48 | 18.48 | 0.43% | 70,622 |
| Aug 28, 2025 | 18.38 | 18.58 | 18.38 | 18.40 | 18.40 | 0.22% | 25,916 |
| Aug 27, 2025 | 18.53 | 18.53 | 18.31 | 18.36 | 18.36 | -0.92% | 40,831 |
| Aug 26, 2025 | 18.57 | 18.57 | 18.30 | 18.53 | 18.53 | -0.22% | 24,728 |
| Aug 25, 2025 | 18.62 | 18.63 | 18.45 | 18.57 | 18.57 | -0.05% | 35,839 |
| Aug 22, 2025 | 18.47 | 18.60 | 18.42 | 18.58 | 18.58 | 0.76% | 46,000 |
| Aug 21, 2025 | 18.50 | 18.55 | 18.26 | 18.44 | 18.44 | -0.81% | 26,745 |
| Aug 20, 2025 | 18.45 | 18.61 | 18.44 | 18.59 | 18.59 | 0.76% | 75,200 |
| Aug 19, 2025 | 18.01 | 18.50 | 18.01 | 18.45 | 18.45 | 1.93% | 60,524 |
| Aug 18, 2025 | 17.69 | 18.15 | 17.69 | 18.10 | 18.10 | 2.55% | 66,200 |
| Aug 15, 2025 | 17.40 | 17.72 | 17.40 | 17.65 | 17.65 | 1.20% | 39,320 |
| Aug 14, 2025 | 17.62 | 17.73 | 17.25 | 17.44 | 17.44 | -1.47% | 64,800 |
| 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 |