Brighthouse Financial Inc... (BHFAP)
19.70
0.11 (0.56%)
At close: Apr 01, 2025, 1:52 PM
Brighthouse Financial Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 20.10 | 20.37 | 19.54 | 19.87 | -0.32 | -1.58% | 201,676 |
| Mar 28, 2025 | 20.55 | 20.65 | 20.10 | 20.19 | -0.40 | -1.94% | 56,022 |
| Mar 27, 2025 | 21.30 | 21.30 | 20.33 | 20.59 | -0.30 | -1.44% | 62,300 |
| Mar 26, 2025 | 21.35 | 21.35 | 20.84 | 20.89 | -0.56 | -2.61% | 34,100 |
| Mar 25, 2025 | 21.63 | 21.63 | 21.31 | 21.45 | 0.01 | 0.05% | 26,130 |
| Mar 24, 2025 | 21.38 | 21.44 | 21.24 | 21.44 | 0.17 | 0.80% | 24,200 |
| Mar 21, 2025 | 21.25 | 21.32 | 21.05 | 21.27 | 0.02 | 0.09% | 16,000 |
| Mar 20, 2025 | 21.36 | 21.37 | 21.13 | 21.25 | -0.08 | -0.38% | 16,341 |
| Mar 19, 2025 | 21.33 | 21.39 | 21.02 | 21.33 | 0.00 | 0.00% | 32,000 |
| Mar 18, 2025 | 21.15 | 21.39 | 21.00 | 21.33 | 0.03 | 0.14% | 18,147 |
| Mar 17, 2025 | 21.40 | 21.40 | 21.03 | 21.30 | 0.14 | 0.66% | 16,800 |
| Mar 14, 2025 | 21.20 | 21.40 | 21.03 | 21.16 | 0.07 | 0.33% | 29,421 |
| Mar 13, 2025 | 20.95 | 21.20 | 20.90 | 21.09 | 0.12 | 0.57% | 24,700 |
| Mar 12, 2025 | 20.66 | 20.99 | 20.53 | 20.97 | 0.32 | 1.55% | 30,400 |
| Mar 11, 2025 | 20.36 | 20.76 | 20.36 | 20.65 | 0.15 | 0.73% | 28,004 |
| Mar 10, 2025 | 20.62 | 20.80 | 20.41 | 20.50 | -0.67 | -3.16% | 43,200 |
| Mar 7, 2025 | 21.35 | 21.35 | 21.12 | 21.17 | -0.09 | -0.42% | 18,000 |
| Mar 6, 2025 | 21.26 | 21.42 | 21.07 | 21.26 | -0.04 | -0.19% | 13,600 |
| Mar 5, 2025 | 21.41 | 21.62 | 21.20 | 21.30 | -0.17 | -0.79% | 32,645 |
| Mar 4, 2025 | 21.43 | 21.47 | 21.17 | 21.47 | 0.04 | 0.19% | 29,821 |
| Mar 3, 2025 | 21.60 | 21.62 | 21.43 | 21.43 | -0.07 | -0.33% | 11,814 |
| Feb 28, 2025 | 21.57 | 21.64 | 21.40 | 21.50 | -0.09 | -0.42% | 32,143 |
| Feb 27, 2025 | 21.58 | 21.65 | 21.50 | 21.59 | -0.10 | -0.46% | 8,209 |
| Feb 26, 2025 | 21.62 | 21.69 | 21.50 | 21.69 | 0.17 | 0.79% | 21,000 |
| Feb 25, 2025 | 21.54 | 21.71 | 21.50 | 21.52 | 0.01 | 0.05% | 53,606 |
| Feb 24, 2025 | 21.57 | 21.71 | 21.51 | 21.51 | 0.04 | 0.19% | 34,843 |
| Feb 21, 2025 | 21.77 | 21.77 | 21.42 | 21.47 | -0.21 | -0.97% | 46,100 |
| Feb 20, 2025 | 21.58 | 21.71 | 21.51 | 21.68 | -0.02 | -0.09% | 22,425 |
| Feb 19, 2025 | 21.68 | 21.75 | 21.54 | 21.70 | -0.10 | -0.46% | 31,600 |
| Feb 18, 2025 | 21.74 | 21.84 | 21.61 | 21.80 | 0.00 | 0.00% | 21,000 |
| Feb 14, 2025 | 21.53 | 21.95 | 21.53 | 21.80 | 0.20 | 0.93% | 60,720 |
| Feb 13, 2025 | 21.43 | 21.65 | 21.25 | 21.60 | 0.09 | 0.42% | 38,705 |
| Feb 12, 2025 | 21.49 | 21.57 | 21.20 | 21.51 | -0.05 | -0.23% | 22,741 |
| Feb 11, 2025 | 21.58 | 21.58 | 21.30 | 21.56 | 0.02 | 0.09% | 32,800 |
| Feb 10, 2025 | 21.58 | 21.58 | 21.33 | 21.54 | 0.21 | 0.98% | 8,200 |
| Feb 7, 2025 | 21.16 | 21.60 | 21.16 | 21.33 | -0.22 | -1.02% | 21,800 |
| Feb 6, 2025 | 21.41 | 21.73 | 21.05 | 21.55 | 0.06 | 0.28% | 33,700 |
| Feb 5, 2025 | 20.96 | 21.62 | 20.96 | 21.49 | 0.34 | 1.61% | 37,208 |
| Feb 4, 2025 | 20.85 | 21.20 | 20.78 | 21.15 | 0.34 | 1.63% | 56,932 |
| Feb 3, 2025 | 21.20 | 21.28 | 20.55 | 20.81 | -0.37 | -1.75% | 33,200 |
| Jan 31, 2025 | 21.83 | 21.84 | 20.91 | 21.18 | -0.58 | -2.67% | 68,300 |
| Jan 30, 2025 | 21.55 | 21.84 | 21.40 | 21.76 | 0.18 | 0.83% | 101,200 |
| Jan 29, 2025 | 22.05 | 22.18 | 21.28 | 21.58 | -0.52 | -2.35% | 74,200 |
| Jan 28, 2025 | 22.78 | 22.86 | 20.19 | 22.10 | -0.70 | -3.07% | 168,600 |
| Jan 27, 2025 | 22.60 | 22.84 | 22.54 | 22.80 | 0.20 | 0.88% | 27,601 |
| Jan 24, 2025 | 22.55 | 22.65 | 22.36 | 22.60 | 0.29 | 1.30% | 27,809 |
| Jan 23, 2025 | 22.65 | 22.84 | 22.31 | 22.31 | -0.38 | -1.67% | 38,600 |
| Jan 22, 2025 | 22.78 | 22.92 | 22.63 | 22.69 | -0.13 | -0.57% | 23,000 |
| Jan 21, 2025 | 22.43 | 22.91 | 22.43 | 22.82 | 0.45 | 2.01% | 32,307 |
| Jan 17, 2025 | 22.51 | 22.70 | 22.29 | 22.37 | -0.06 | -0.27% | 27,000 |