Brighthouse Financial Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	48.080	48.860	47.900	48.700	48.700	39
2026-10-14	47.670	48.270	47.670	47.930	47.930	58
2026-10-13	48.439	48.900	47.960	48.050	48.050	118
2026-10-12	48.190	49.120	48.190	48.840	48.840	38
2026-10-09	48.380	49.210	48.340	48.800	48.800	566
2026-10-08	50.000	50.000	48.881	48.940	48.940	1,613
2026-10-07	49.580	51.080	49.480	49.480	49.480	130
2026-10-06	49.660	50.510	49.560	50.040	50.040	90
2026-10-05	50.510	50.955	49.790	50.110	50.110	67
2026-10-02	50.289	50.480	49.660	49.920	49.920	2,329
2026-10-01	49.920	51.380	49.250	49.630	49.630	295
2026-09-30	52.744	53.040	50.110	50.250	50.250	210
2026-09-29	51.700	52.490	51.530	52.420	52.420	238
2026-09-28	52.610	52.970	52.610	52.970	52.970	21
2026-09-25	54.440	54.440	52.760	52.930	52.930	143
2026-09-24	52.610	53.530	51.980	53.100	53.100	951
2026-09-23	52.300	53.390	51.700	52.020	52.020	163
2026-09-22	50.030	50.720	48.790	49.090	49.090	310
2026-09-21	50.080	50.450	49.610	49.790	49.790	339
2026-09-18	48.910	50.360	48.910	50.150	50.150	629
2026-09-17	48.790	49.600	48.750	49.230	49.230	183
2026-09-16	49.010	49.580	48.680	48.940	48.940	2,856
2026-09-15	50.000	50.550	48.430	48.510	48.510	6,568
2026-09-14	50.200	51.000	49.839	49.940	49.940	2,929
2026-09-11	50.400	51.410	49.540	50.130	50.130	205
2026-09-10	51.000	51.940	50.850	51.490	51.490	533
2026-09-09	52.180	52.390	51.562	51.710	51.710	168
2026-09-08	52.960	53.650	52.950	53.200	53.200	129
2026-09-04	53.290	54.230	52.650	52.790	52.790	945
2026-09-03	53.710	54.530	53.710	54.210	54.210	129
2026-09-02	52.990	53.880	52.990	53.770	53.770	54
2026-09-01	53.010	53.900	52.890	53.220	53.220	96
2026-08-28	54.220	55.000	53.850	54.010	54.010	2,845
2026-08-27	52.250	53.690	52.110	53.560	53.560	2,710
2026-08-26	51.550	53.020	51.020	52.570	52.570	9,137
2026-08-25	52.660	52.660	51.720	52.140	52.140	524
2026-08-24	52.900	52.900	51.540	51.710	51.710	6,658
2026-08-21	53.900	53.900	52.490	52.490	52.490	1,290
2026-08-20	53.208	53.208	52.892	52.930	52.930	274
2026-08-19	53.444	54.210	52.459	53.987	53.987	460
2026-08-18	56.100	56.100	53.811	54.420	54.420	956
2026-08-17	59.760	59.760	56.590	56.970	56.970	88
2026-08-14	59.350	59.350	59.000	59.035	59.035	22
2026-08-13	59.920	59.970	59.850	59.900	59.900	49
2026-08-12	59.170	59.380	59.040	59.155	59.155	18
2026-08-11	59.990	59.990	59.290	59.295	59.295	78
2026-08-10	60.850	61.030	59.650	59.870	59.870	1,083
2026-08-07	62.510	62.555	60.520	60.730	60.730	919
2026-08-06	61.900	62.161	61.500	62.140	62.140	216
2026-08-05	62.840	62.950	61.110	62.365	62.365	715
2026-08-04	61.840	62.790	61.760	62.600	62.600	118
2026-08-03	61.880	62.745	61.060	62.210	62.210	1,413
2026-07-31	63.436	63.680	62.120	62.120	62.120	41
2026-07-30	63.500	63.550	63.000	63.000	63.000	3
2026-07-29	63.890	63.980	63.572	63.600	63.600	1,021
2026-07-27	63.310	63.310	63.310	63.310	63.310	2
2026-07-24	62.610	63.160	62.530	63.160	63.160	110
2026-07-23	62.500	63.471	62.500	62.674	62.674	2,654
2026-07-21	65.120	65.120	63.711	64.200	64.200	108
2026-07-20	65.530	65.530	65.530	65.530	65.530	2

Page 1 of 2 · 110 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.