Brighthouse Financial Inc... (BHFAP)
NASDAQ: BHFAP
· Real-Time Price · USD
18.54
0.16 (0.87%)
At close: Sep 05, 2025, 3:59 PM
18.54
0.00%
After-hours: Sep 05, 2025, 04:10 PM EDT
BHFAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 18.43 | 18.63 | 18.43 | 18.54 | 18.54 | 0.87% | 63,777 |
| Sep 4, 2025 | 18.34 | 18.45 | 18.25 | 18.38 | 18.38 | 0.44% | 31,700 |
| Sep 3, 2025 | 18.00 | 18.30 | 18.00 | 18.30 | 18.30 | 1.61% | 63,317 |
| Sep 2, 2025 | 18.07 | 18.17 | 18.00 | 18.01 | 18.01 | -0.50% | 92,900 |
| Aug 29, 2025 | 18.12 | 18.18 | 18.03 | 18.10 | 18.10 | -0.06% | 64,100 |
| Aug 28, 2025 | 18.13 | 18.29 | 18.03 | 18.11 | 18.11 | -0.11% | 24,000 |
| Aug 27, 2025 | 18.13 | 18.32 | 18.03 | 18.13 | 18.13 | -0.22% | 25,603 |
| Aug 26, 2025 | 18.24 | 18.30 | 18.05 | 18.17 | 18.17 | -0.16% | 36,000 |
| Aug 25, 2025 | 18.27 | 18.33 | 18.10 | 18.20 | 18.20 | -0.16% | 71,700 |
| Aug 22, 2025 | 18.13 | 18.49 | 18.13 | 18.23 | 18.23 | 0.39% | 63,700 |
| Aug 21, 2025 | 18.15 | 18.25 | 18.01 | 18.16 | 18.16 | -1.04% | 39,000 |
| Aug 20, 2025 | 18.21 | 18.40 | 18.16 | 18.35 | 18.35 | 0.27% | 41,300 |
| Aug 19, 2025 | 17.90 | 18.33 | 17.85 | 18.30 | 18.30 | 2.29% | 66,400 |
| Aug 18, 2025 | 17.45 | 17.93 | 17.45 | 17.89 | 17.89 | 2.52% | 45,700 |
| Aug 15, 2025 | 17.25 | 17.65 | 17.24 | 17.45 | 17.45 | 0.11% | 69,500 |
| Aug 14, 2025 | 17.61 | 17.73 | 17.21 | 17.43 | 17.43 | -1.30% | 43,726 |
| Aug 13, 2025 | 17.25 | 17.80 | 17.25 | 17.66 | 17.66 | 2.56% | 97,527 |
| Aug 12, 2025 | 16.87 | 17.23 | 16.87 | 17.22 | 17.22 | 1.41% | 51,100 |
| Aug 11, 2025 | 17.03 | 17.03 | 16.80 | 16.98 | 16.98 | 0.24% | 30,829 |
| Aug 8, 2025 | 17.02 | 17.02 | 16.75 | 16.94 | 16.94 | -0.88% | 39,900 |