NASDAQ : BHFA.M
Brighthouse Financial, Inc. — Price history
United States
Last price 9.18 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. (BHFA.M) closed at 9.2 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 | 9.2 | 9.3 | 9.2 | 9.2 | 26,124 | +0.22% |
| 2026-10-30 | 9.2 | 9.27 | 9.16 | 9.18 | 47,013 | -0.22% |
| 2026-10-29 | 9.51 | 9.51 | 9.19 | 9.2 | 61,588 | -3.66% |
| 2026-10-28 | 9.3 | 9.58 | 9.3 | 9.55 | 155,062 | +2.47% |
| 2026-10-27 | 9.2 | 9.32 | 9.19 | 9.32 | 66,128 | +1.30% |
| 2026-10-26 | 9.25 | 9.27 | 9.178 | 9.2 | 79,787 | -0.54% |
| 2026-10-23 | 9.25 | 9.35 | 9.21 | 9.25 | 82,197 | +0.00% |
| 2026-10-22 | 9.31 | 9.47 | 9.25 | 9.25 | 67,138 | -2.01% |
| 2026-10-21 | 9.21 | 9.53 | 9.18 | 9.44 | 14,253 | +2.39% |
| 2026-10-20 | 9.22 | 9.49 | 9.22 | 9.22 | 49,040 | -1.07% |
| 2026-10-19 | 9.05 | 9.32 | 9.05 | 9.32 | 40,890 | +3.67% |
| 2026-10-16 | 9.37 | 9.46 | 8.99 | 8.99 | 51,831 | -4.67% |
| 2026-10-15 | 9.28 | 9.56 | 9.28 | 9.43 | 35,522 | -0.21% |
| 2026-10-14 | 9.55 | 9.55 | 9.29 | 9.45 | 83,412 | -1.56% |
| 2026-10-13 | 9.56 | 9.63 | 9.54 | 9.6 | 67,798 | +0.42% |
| 2026-10-12 | 9.61 | 9.665 | 9.56 | 9.56 | 22,687 | -1.44% |
| 2026-10-09 | 9.65 | 9.72 | 9.625 | 9.7 | 26,549 | +0.10% |
| 2026-10-08 | 9.51 | 9.7 | 9.51 | 9.69 | 73,681 | +1.25% |
| 2026-10-07 | 9.84 | 9.84 | 9.54 | 9.57 | 113,634 | -3.04% |
| 2026-10-06 | 9.815 | 9.97 | 9.815 | 9.87 | 91,515 | +0.82% |
| 2026-10-05 | 9.9 | 9.97 | 9.79 | 9.79 | 11,569 | -1.61% |
| 2026-10-02 | 10.06 | 10.08 | 9.94 | 9.95 | 21,541 | -0.30% |
| 2026-10-01 | 10 | 10.061 | 9.92 | 9.98 | 49,349 | -1.09% |
| 2026-09-30 | 10.23 | 10.34 | 10.08 | 10.09 | 291,751 | -1.37% |
| 2026-09-29 | 10.34 | 10.4 | 10.23 | 10.23 | 41,102 | -0.68% |
| 2026-09-28 | 10.4 | 10.44 | 10.22 | 10.3 | 98,318 | -1.81% |
| 2026-09-25 | 10.24 | 10.52 | 10.221 | 10.49 | 63,635 | +3.25% |
| 2026-09-24 | 10.06 | 10.31 | 10.01 | 10.16 | 55,151 | -0.68% |
| 2026-09-23 | 9.88 | 10.35 | 9.88 | 10.23 | 55,362 | +2.40% |
| 2026-09-22 | 9.93 | 10.01 | 9.92 | 9.99 | 71,165 | +0.91% |
| 2026-09-21 | 9.895 | 10.03 | 9.839 | 9.9 | 25,154 | +0.51% |
| 2026-09-18 | 9.7 | 9.9 | 9.695 | 9.85 | 26,429 | +1.03% |
| 2026-09-17 | 9.78 | 9.849 | 9.68 | 9.75 | 51,121 | +0.93% |
| 2026-09-16 | 9.78 | 9.91 | 9.66 | 9.66 | 53,716 | -1.02% |
| 2026-09-15 | 9.63 | 9.76 | 9.63 | 9.76 | 17,667 | +1.14% |
| 2026-09-14 | 9.773 | 9.79 | 9.61 | 9.65 | 12,394 | -1.23% |
| 2026-09-11 | 9.8 | 9.83 | 9.77 | 9.77 | 10,922 | -0.20% |
| 2026-09-10 | 9.95 | 9.95 | 9.7 | 9.79 | 192,704 | -0.11% |
| 2026-09-09 | 10.2 | 10.289 | 10.09 | 10.09 | 179,778 | -1.18% |
| 2026-09-08 | 10.23 | 10.24 | 10.2 | 10.21 | 14,947 | +0.05% |
| 2026-09-04 | 10.22 | 10.235 | 10.152 | 10.205 | 43,251 | -0.13% |
| 2026-09-03 | 10.155 | 10.218 | 10.15 | 10.218 | 8,675 | +1.07% |
| 2026-09-02 | 10.09 | 10.17 | 10.09 | 10.11 | 77,319 | -0.29% |
| 2026-09-01 | 10.16 | 10.33 | 10.12 | 10.14 | 38,168 | -0.49% |
| 2026-08-31 | 10.21 | 10.4 | 9.959 | 10.19 | 34,266 | -0.20% |
| 2026-08-28 | 10.18 | 10.25 | 10.04 | 10.21 | 18,658 | +0.29% |
| 2026-08-27 | 10.2 | 10.24 | 10.12 | 10.18 | 45,575 | -0.22% |
| 2026-08-26 | 10.142 | 10.28 | 10.13 | 10.202 | 49,584 | +0.60% |
| 2026-08-25 | 9.99 | 10.36 | 9.99 | 10.141 | 84,632 | +0.41% |
| 2026-08-24 | 9.55 | 10.16 | 9.532 | 10.1 | 40,484 | +5.65% |
| 2026-08-21 | 9.59 | 9.667 | 9.47 | 9.56 | 634,597 | -0.52% |
| 2026-08-20 | 9.6 | 9.7 | 9.575 | 9.61 | 101,394 | -0.31% |
| 2026-08-19 | 9.57 | 9.65 | 9.55 | 9.64 | 64,620 | -0.31% |
| 2026-08-18 | 9.54 | 9.67 | 9.52 | 9.67 | 52,821 | +1.36% |
| 2026-08-17 | 9.59 | 9.59 | 9.46 | 9.54 | 146,573 | -0.52% |
| 2026-08-14 | 9.6 | 9.665 | 9.55 | 9.59 | 18,389 | -0.31% |
| 2026-08-13 | 9.66 | 9.75 | 9.6 | 9.62 | 23,036 | -1.03% |
| 2026-08-12 | 9.73 | 9.79 | 9.69 | 9.72 | 19,096 | -0.31% |
| 2026-08-11 | 9.84 | 9.86 | 9.74 | 9.75 | 18,650 | -0.91% |
| 2026-08-10 | 10 | 10 | 9.76 | 9.84 | 218,047 | -1.70% |
| 2026-08-07 | 9.96 | 10.03 | 9.96 | 10.01 | 58,371 | +0.20% |
| 2026-08-06 | 9.98 | 10.033 | 9.98 | 9.99 | 22,536 | +0.10% |
| 2026-08-05 | 10 | 10.01 | 9.98 | 9.98 | 23,662 | -0.20% |
| 2026-08-04 | 10.015 | 10.03 | 9.97 | 10 | 42,048 | +0.20% |
| 2026-08-03 | 10.01 | 10.1 | 9.95 | 9.98 | 30,589 | -0.70% |
| 2026-07-31 | 9.95 | 10.18 | 9.835 | 10.05 | 53,225 | +1.01% |
| 2026-07-30 | 9.87 | 9.95 | 9.852 | 9.95 | 23,841 | +0.25% |
| 2026-07-29 | 9.92 | 9.94 | 9.8 | 9.925 | 46,336 | +0.25% |
| 2026-07-28 | 9.992 | 10.025 | 9.9 | 9.9 | 13,877 | -1.39% |
| 2026-07-27 | 9.97 | 10.05 | 9.97 | 10.04 | 24,887 | +1.01% |
| 2026-07-24 | 9.78 | 9.96 | 9.75 | 9.94 | 71,632 | +1.74% |
| 2026-07-23 | 10.09 | 10.13 | 9.45 | 9.77 | 100,495 | -3.93% |
| 2026-07-22 | 10.22 | 10.23 | 10.12 | 10.17 | 43,063 | -0.68% |
| 2026-07-21 | 10.34 | 10.38 | 10.24 | 10.24 | 38,380 | -1.35% |
| 2026-07-20 | 10.37 | 10.38 | 10.325 | 10.38 | 8,122 | +0.10% |
| 2026-07-17 | 10.41 | 10.41 | 10.31 | 10.37 | 15,822 | -0.10% |
| 2026-07-16 | 10.44 | 10.47 | 10.3 | 10.38 | 32,023 | -1.14% |
| 2026-07-15 | 10.46 | 10.54 | 10.42 | 10.5 | 21,037 | -0.10% |
| 2026-07-14 | 10.51 | 10.52 | 10.41 | 10.51 | 37,859 | -0.47% |
| 2026-07-13 | 10.52 | 10.58 | 10.36 | 10.56 | 40,939 | -0.28% |
| 2026-07-10 | 10.54 | 10.6 | 10.41 | 10.59 | 82,648 | +0.09% |
| 2026-07-09 | 10.58 | 10.59 | 10.43 | 10.58 | 21,014 | -0.19% |
| 2026-07-08 | 10.6 | 10.62 | 10.4 | 10.6 | 31,063 | -0.84% |
| 2026-07-07 | 10.63 | 10.81 | 10.57 | 10.69 | 18,322 | +0.19% |
| 2026-07-06 | 10.6 | 10.72 | 10.57 | 10.67 | 9,028 | +0.66% |
| 2026-07-02 | 10.54 | 10.65 | 10.54 | 10.6 | 14,152 | +0.09% |
| 2026-07-01 | 10.4 | 10.67 | 10.4 | 10.59 | 11,402 | +1.05% |
| 2026-06-30 | 10.49 | 10.54 | 10.29 | 10.48 | 533,763 | -0.38% |
| 2026-06-29 | 10.44 | 10.54 | 10.43 | 10.52 | 37,184 | +0.38% |
| 2026-06-26 | 10.44 | 10.49 | 10.34 | 10.48 | 57,505 | -0.76% |
| 2026-06-25 | 10.67 | 10.725 | 10.44 | 10.56 | 112,019 | -0.94% |
| 2026-06-24 | 10.72 | 10.72 | 10.62 | 10.66 | 140,138 | -0.74% |
| 2026-06-23 | 10.73 | 10.755 | 10.65 | 10.74 | 35,384 | -0.46% |
| 2026-06-22 | 10.71 | 10.8 | 10.7 | 10.79 | 39,541 | -0.28% |
| 2026-06-18 | 10.65 | 10.84 | 10.65 | 10.82 | 25,771 | +1.79% |
| 2026-06-17 | 10.79 | 10.8 | 10.62 | 10.63 | 36,116 | -2.03% |
| 2026-06-16 | 10.82 | 10.85 | 10.75 | 10.85 | 54,147 | +0.28% |
| 2026-06-15 | 10.77 | 10.85 | 10.75 | 10.82 | 25,100 | -0.09% |
| 2026-06-12 | 10.83 | 10.83 | 10.68 | 10.83 | 12,779 | +0.28% |
| 2026-06-11 | 10.71 | 10.849 | 10.68 | 10.8 | 21,406 | +0.84% |
| 2026-06-10 | 10.7 | 10.77 | 10.6 | 10.71 | 57,648 | +0.08% |
| 2026-06-09 | 10.91 | 10.99 | 10.81 | 10.99 | 35,425 | +0.73% |
| 2026-06-08 | 10.99 | 10.99 | 10.9 | 10.91 | 24,175 | -0.09% |
| 2026-06-05 | 10.92 | 11.07 | 10.9 | 10.92 | 9,853 | -0.36% |
| 2026-06-04 | 10.92 | 10.975 | 10.9 | 10.96 | 20,127 | -0.45% |
| 2026-06-03 | 11.15 | 11.15 | 10.92 | 11.01 | 21,544 | -0.36% |
| 2026-06-02 | 11.09 | 11.09 | 10.97 | 11.05 | 22,490 | -0.27% |
| 2026-06-01 | 10.98 | 11.113 | 10.9 | 11.08 | 25,591 | +0.91% |
| 2026-05-29 | 11.09 | 11.115 | 10.92 | 10.98 | 84,375 | -1.35% |
| 2026-05-28 | 11.12 | 11.16 | 11.05 | 11.13 | 28,932 | -0.49% |
| 2026-05-27 | 11.23 | 11.23 | 10.99 | 11.185 | 23,630 | -0.49% |
| 2026-05-26 | 11.19 | 11.24 | 11.03 | 11.24 | 12,053 | +1.63% |
| 2026-05-22 | 11.04 | 11.088 | 10.9 | 11.06 | 23,034 | +0.64% |
| 2026-05-21 | 11.1 | 11.155 | 10.81 | 10.99 | 60,002 | -1.52% |
| 2026-05-20 | 11.26 | 11.26 | 11.06 | 11.16 | 38,501 | -1.06% |
| 2026-05-19 | 11.502 | 11.502 | 11.28 | 11.28 | 45,688 | -2.17% |
| 2026-05-18 | 11.5 | 11.63 | 11.5 | 11.53 | 8,982 | -0.09% |
| 2026-05-15 | 11.48 | 11.6 | 11.48 | 11.54 | 8,211 | -0.69% |
| 2026-05-14 | 11.47 | 11.64 | 11.46 | 11.62 | 7,258 | +0.69% |
| 2026-05-13 | 11.55 | 11.56 | 11.51 | 11.54 | 6,591 | -0.16% |