NASDAQ : BHF
Brighthouse Financial, Inc. — Price history
Financials · Insurance - Life · United States
Last price 43.92 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.53B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Brighthouse Financial, Inc. (BHF) closed at 43.55 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 44.01 | 44.04 | 43.21 | 43.55 | 1,017,893 | -0.84% |
| 2026-10-30 | 43.04 | 44.03 | 42.93 | 43.92 | 728,278 | +2.19% |
| 2026-10-29 | 44.15 | 44.34 | 41.978 | 42.98 | 1,219,612 | -1.89% |
| 2026-10-28 | 44.8 | 45.04 | 43.51 | 43.81 | 840,904 | -2.06% |
| 2026-10-27 | 45.05 | 45.08 | 44.4 | 44.73 | 672,436 | -0.22% |
| 2026-10-26 | 45.41 | 45.9 | 44.7 | 44.83 | 832,424 | -1.28% |
| 2026-10-23 | 46.34 | 46.34 | 45.18 | 45.41 | 735,717 | -2.03% |
| 2026-10-22 | 46.78 | 46.96 | 45.62 | 46.35 | 794,829 | -1.30% |
| 2026-10-21 | 48 | 48 | 46.82 | 46.96 | 628,372 | -1.43% |
| 2026-10-20 | 47.64 | 48.135 | 47.32 | 47.64 | 777,044 | +0.08% |
| 2026-10-19 | 47.67 | 47.77 | 46.88 | 47.6 | 789,668 | -0.36% |
| 2026-10-16 | 48.65 | 49.2 | 47.73 | 47.77 | 572,673 | -1.91% |
| 2026-10-15 | 48.52 | 48.96 | 47.87 | 48.7 | 872,842 | +1.88% |
| 2026-10-14 | 47.9 | 48.21 | 47.42 | 47.8 | 1,402,845 | -0.24% |
| 2026-10-13 | 48.45 | 48.6 | 47.8 | 47.915 | 759,881 | -0.92% |
| 2026-10-12 | 48.39 | 49.45 | 48.11 | 48.36 | 635,892 | -0.35% |
| 2026-10-09 | 48.71 | 49.03 | 48.01 | 48.53 | 854,930 | -0.94% |
| 2026-10-08 | 49.71 | 49.845 | 48.63 | 48.99 | 835,651 | -1.35% |
| 2026-10-07 | 49.58 | 49.82 | 49.35 | 49.66 | 432,227 | -0.74% |
| 2026-10-06 | 49.66 | 50.64 | 49.66 | 50.03 | 408,647 | +0.42% |
| 2026-10-05 | 49.99 | 50.63 | 49.56 | 49.82 | 582,057 | -0.40% |
| 2026-10-02 | 50.02 | 50.67 | 49.57 | 50.02 | 407,880 | -0.06% |
| 2026-10-01 | 49.92 | 50.62 | 49.2 | 50.05 | 819,383 | +0.30% |
| 2026-09-30 | 52 | 52 | 49.69 | 49.9 | 736,304 | -4.04% |
| 2026-09-29 | 51.98 | 52.505 | 51.97 | 52 | 578,220 | -0.08% |
| 2026-09-28 | 53 | 53.34 | 51.7 | 52.04 | 1,280,282 | -2.25% |
| 2026-09-25 | 53.57 | 53.76 | 52.61 | 53.24 | 852,764 | -0.41% |
| 2026-09-24 | 52.03 | 53.72 | 51.92 | 53.46 | 1,545,630 | +2.83% |
| 2026-09-23 | 51.88 | 53.44 | 51.745 | 51.99 | 1,483,803 | +0.17% |
| 2026-09-22 | 50.03 | 54.87 | 48.66 | 51.9 | 2,409,721 | +4.13% |
| 2026-09-21 | 50.05 | 50.255 | 49.69 | 49.84 | 619,929 | -0.22% |
| 2026-09-18 | 49.06 | 50.607 | 49.06 | 49.95 | 1,293,407 | +1.11% |
| 2026-09-17 | 48.79 | 49.44 | 48.67 | 49.4 | 878,209 | +1.25% |
| 2026-09-16 | 49.01 | 49.92 | 48.5 | 48.79 | 1,001,941 | -0.43% |
| 2026-09-15 | 50.26 | 50.26 | 48.365 | 49 | 2,061,301 | -2.00% |
| 2026-09-14 | 50.49 | 50.7 | 49.815 | 50 | 1,507,503 | -0.22% |
| 2026-09-11 | 50.89 | 51.15 | 49.53 | 50.11 | 843,243 | -1.44% |
| 2026-09-10 | 51 | 52 | 49.51 | 50.84 | 1,532,173 | -0.61% |
| 2026-09-09 | 52.11 | 52.165 | 51.08 | 51.15 | 602,550 | -2.09% |
| 2026-09-08 | 53.65 | 53.715 | 51.92 | 52.24 | 665,721 | -2.50% |
| 2026-09-04 | 53.49 | 53.732 | 52.56 | 53.58 | 516,690 | -0.24% |
| 2026-09-03 | 53.71 | 54.54 | 53.38 | 53.71 | 629,828 | +0.17% |
| 2026-09-02 | 53.14 | 54.09 | 53.14 | 53.62 | 528,659 | +1.19% |
| 2026-09-01 | 53.01 | 53.849 | 52.77 | 52.99 | 776,952 | -0.06% |
| 2026-08-31 | 53.04 | 53.77 | 52.86 | 53.02 | 705,360 | -0.04% |
| 2026-08-28 | 54.22 | 55 | 52.805 | 53.04 | 1,038,275 | -2.07% |
| 2026-08-27 | 52.1 | 54.575 | 52.1 | 54.16 | 1,159,518 | +3.18% |
| 2026-08-26 | 52 | 53.14 | 51.9 | 52.49 | 814,259 | +1.20% |
| 2026-08-25 | 52.17 | 52.73 | 51.62 | 51.87 | 892,033 | -0.06% |
| 2026-08-24 | 52.83 | 52.9 | 51.55 | 51.9 | 1,034,687 | -0.71% |
| 2026-08-21 | 53.1 | 53.5 | 52.09 | 52.27 | 1,000,190 | -1.79% |
| 2026-08-20 | 53.27 | 53.365 | 52.62 | 53.22 | 942,712 | -0.11% |
| 2026-08-19 | 53.2 | 54.41 | 52.04 | 53.28 | 2,637,712 | -0.67% |
| 2026-08-18 | 56.02 | 56.29 | 53.551 | 53.64 | 2,174,075 | -3.77% |
| 2026-08-17 | 58.7 | 59.702 | 55.58 | 55.74 | 1,890,005 | -5.01% |
| 2026-08-14 | 59.57 | 59.797 | 58.61 | 58.68 | 961,498 | -1.44% |
| 2026-08-13 | 60.12 | 60.342 | 59.35 | 59.54 | 723,775 | -0.47% |
| 2026-08-12 | 58.71 | 60.25 | 58.71 | 59.82 | 864,265 | +1.73% |
| 2026-08-11 | 59.65 | 60.09 | 58.71 | 58.8 | 838,506 | -2.15% |
| 2026-08-10 | 60.48 | 60.9 | 59.3 | 60.09 | 1,168,238 | -1.17% |
| 2026-08-07 | 62.09 | 62.685 | 59.8 | 60.8 | 1,800,536 | -2.20% |
| 2026-08-06 | 62.09 | 62.51 | 61.58 | 62.17 | 919,793 | +0.50% |
| 2026-08-05 | 62.53 | 62.92 | 61.55 | 61.86 | 522,512 | -1.32% |
| 2026-08-04 | 61.84 | 62.755 | 61.84 | 62.69 | 503,015 | +1.37% |
| 2026-08-03 | 61.115 | 62.77 | 61.115 | 61.84 | 1,045,191 | -0.11% |
| 2026-07-31 | 63.45 | 63.45 | 61.55 | 61.91 | 796,172 | -2.43% |
| 2026-07-30 | 63.11 | 63.74 | 63.11 | 63.45 | 600,374 | +0.87% |
| 2026-07-29 | 63.74 | 64.19 | 62.65 | 62.9 | 651,882 | -1.33% |
| 2026-07-28 | 63.5 | 64.13 | 63.16 | 63.75 | 456,865 | +0.93% |
| 2026-07-27 | 63.31 | 63.64 | 62.88 | 63.16 | 408,646 | -0.09% |
| 2026-07-24 | 62.8 | 63.3 | 62.6 | 63.22 | 416,864 | +0.80% |
| 2026-07-23 | 63.471 | 63.73 | 62.38 | 62.72 | 573,596 | -0.57% |
| 2026-07-22 | 63.81 | 64.04 | 63.03 | 63.08 | 558,312 | -0.86% |
| 2026-07-21 | 64.95 | 64.95 | 63.49 | 63.63 | 1,314,403 | -1.97% |
| 2026-07-20 | 65.998 | 65.998 | 64.755 | 64.91 | 395,001 | -1.07% |
| 2026-07-17 | 65.6 | 65.94 | 65.131 | 65.61 | 324,088 | +0.18% |
| 2026-07-16 | 65.13 | 65.57 | 64.66 | 65.49 | 720,743 | +0.63% |
| 2026-07-15 | 65.74 | 65.8 | 64.635 | 65.08 | 654,504 | -1.24% |
| 2026-07-14 | 66.68 | 66.73 | 65.28 | 65.9 | 504,503 | -1.07% |
| 2026-07-13 | 66.02 | 66.8 | 65.935 | 66.61 | 445,557 | +0.92% |
| 2026-07-10 | 65.57 | 66.28 | 65.51 | 66 | 517,968 | +0.59% |
| 2026-07-09 | 65.49 | 65.72 | 65.02 | 65.61 | 495,063 | +0.32% |
| 2026-07-08 | 65.32 | 65.48 | 65.07 | 65.4 | 460,424 | +0.20% |
| 2026-07-07 | 65 | 65.42 | 64.655 | 65.27 | 452,231 | +0.60% |
| 2026-07-06 | 64.03 | 64.965 | 64.03 | 64.88 | 564,703 | +1.36% |
| 2026-07-02 | 63.9 | 64.06 | 63.6 | 64.01 | 495,567 | +0.20% |
| 2026-07-01 | 64.054 | 64.054 | 63.39 | 63.88 | 476,489 | +0.92% |
| 2026-06-30 | 63.49 | 63.545 | 63.03 | 63.3 | 464,164 | -0.42% |
| 2026-06-29 | 63.37 | 63.57 | 63.06 | 63.57 | 279,688 | +0.67% |
| 2026-06-26 | 62.51 | 63.23 | 62.49 | 63.15 | 565,347 | +0.69% |
| 2026-06-25 | 63.05 | 63.47 | 62.64 | 62.72 | 339,547 | -0.59% |
| 2026-06-24 | 63.55 | 63.59 | 62.935 | 63.09 | 329,413 | -0.66% |
| 2026-06-23 | 63.41 | 63.56 | 63.075 | 63.51 | 573,522 | +0.73% |
| 2026-06-22 | 63.26 | 63.47 | 62.93 | 63.05 | 551,274 | -0.32% |
| 2026-06-18 | 63.22 | 63.39 | 62.81 | 63.25 | 938,723 | +0.05% |
| 2026-06-17 | 63.09 | 63.475 | 62.94 | 63.22 | 722,169 | -0.25% |
| 2026-06-16 | 62.7 | 63.54 | 62.7 | 63.38 | 325,402 | +0.72% |
| 2026-06-15 | 63.15 | 63.22 | 62.75 | 62.93 | 427,848 | -0.16% |
| 2026-06-12 | 63.38 | 63.505 | 63 | 63.03 | 441,840 | -0.33% |
| 2026-06-11 | 63.09 | 63.32 | 62.325 | 63.24 | 382,533 | +0.24% |
| 2026-06-10 | 62.97 | 63.41 | 62.82 | 63.09 | 590,919 | +0.49% |
| 2026-06-09 | 62.56 | 62.92 | 62.5 | 62.78 | 358,198 | +0.38% |
| 2026-06-08 | 62.52 | 62.61 | 62.245 | 62.54 | 539,296 | -0.18% |
| 2026-06-05 | 62.65 | 62.92 | 62.38 | 62.65 | 350,173 | +0.47% |
| 2026-06-04 | 62.43 | 62.64 | 62.165 | 62.36 | 640,676 | -0.06% |
| 2026-06-03 | 62.19 | 62.72 | 62 | 62.4 | 514,784 | +0.26% |
| 2026-06-02 | 62.48 | 62.48 | 62.135 | 62.24 | 818,529 | -0.67% |
| 2026-06-01 | 62.35 | 62.77 | 62.28 | 62.66 | 461,225 | +0.18% |
| 2026-05-29 | 62.68 | 62.9 | 62.36 | 62.55 | 617,768 | -0.38% |
| 2026-05-28 | 62.44 | 62.875 | 62.43 | 62.79 | 283,401 | +0.32% |
| 2026-05-27 | 62.5 | 62.95 | 62.4 | 62.59 | 321,537 | -0.13% |
| 2026-05-26 | 62.26 | 62.78 | 62.22 | 62.67 | 612,363 | +0.32% |
| 2026-05-22 | 62.73 | 62.865 | 62.265 | 62.47 | 405,025 | -0.38% |
| 2026-05-21 | 62.46 | 63.15 | 62.296 | 62.71 | 622,461 | +0.32% |
| 2026-05-20 | 62.62 | 62.78 | 62.03 | 62.51 | 479,348 | +0.24% |
| 2026-05-19 | 62.95 | 62.95 | 62.27 | 62.36 | 373,284 | -0.54% |
| 2026-05-18 | 62.68 | 62.9 | 62.265 | 62.7 | 486,349 | +0.26% |
| 2026-05-15 | 61.98 | 62.56 | 61.68 | 62.54 | 823,970 | +1.82% |
| 2026-05-14 | 61.55 | 61.73 | 61.215 | 61.42 | 323,280 | +0.21% |
| 2026-05-13 | 60.95 | 61.305 | 60.86 | 61.29 | 529,030 | +0.33% |