Brighthouse Financial Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	48.892	48.892	48.892	48.892	48.892	30
2023-10-30	44.993	44.993	44.993	44.993	44.993	100
2023-10-26	44.220	44.800	44.220	44.800	44.800	1
2023-10-24	45.400	45.940	45.290	45.290	45.290	6
2023-10-23	45.720	45.786	45.250	45.786	45.786	34
2023-10-20	47.090	47.220	46.420	46.420	46.420	54
2023-10-19	48.250	48.570	48.250	48.490	48.490	1
2023-10-18	49.370	49.370	49.370	49.370	49.370	279
2023-10-17	50.385	50.385	50.385	50.385	50.385	42
2023-10-16	47.690	49.065	47.690	49.065	49.065	41
2023-10-13	47.730	47.730	47.730	47.730	47.730	391
2023-10-12	48.528	48.528	48.528	48.528	48.528	20
2023-10-10	48.480	48.480	48.480	48.480	48.480	100
2023-10-09	47.370	47.370	47.370	47.370	47.370	1
2023-10-03	46.305	46.305	46.305	46.305	46.305	1
2023-09-21	50.070	50.070	47.220	48.055	48.055	180
2023-09-18	51.780	51.820	51.780	51.820	51.820	188
2023-09-12	50.940	50.940	50.940	50.940	50.940	17
2023-09-11	50.133	50.133	50.133	50.133	50.133	300
2023-09-07	48.965	48.965	48.836	48.836	48.836	50
2023-09-05	49.945	49.954	49.945	49.954	49.954	500
2023-09-01	50.575	50.575	50.430	50.430	50.430	20
2023-08-16	47.860	47.885	47.835	47.885	47.885	40
2023-08-08	53.317	53.317	53.317	53.317	53.317	23
2023-08-04	53.845	53.855	53.840	53.855	53.855	150
2023-07-31	52.325	52.325	52.325	52.325	52.325	28
2023-07-19	50.298	50.298	50.298	50.298	50.298	600
2023-07-17	49.115	49.115	49.115	49.115	49.115	100
2023-07-13	49.140	49.140	49.140	49.140	49.140	50
2023-07-11	48.370	48.370	48.370	48.370	48.370	1
2023-07-10	48.586	48.586	48.586	48.586	48.586	57
2023-07-03	47.840	47.840	47.840	47.840	47.840	450
2023-06-30	47.192	47.192	47.140	47.190	47.190	369
2023-06-26	44.755	44.755	44.755	44.755	44.755	20
2023-06-23	44.470	44.470	44.470	44.470	44.470	80
2023-06-21	45.329	45.329	45.329	45.329	45.329	185
2023-06-20	44.608	44.680	44.608	44.680	44.680	905
2023-06-12	44.510	44.525	44.500	44.505	44.505	430
2023-06-07	45.560	45.560	45.560	45.560	45.560	236
2023-06-02	42.870	43.915	42.870	43.915	43.915	710
2023-06-01	41.535	41.535	41.535	41.535	41.535	20
2023-05-25	40.250	40.250	40.190	40.205	40.205	372
2023-05-17	40.574	40.574	40.574	40.574	40.574	100
2023-05-12	40.481	40.481	40.481	40.481	40.481	40
2023-05-03	43.586	43.586	43.300	43.300	43.300	900
2023-05-02	42.793	42.793	42.793	42.793	42.793	40
2023-04-27	41.810	42.720	41.810	42.700	42.700	521
2023-04-25	42.150	42.170	42.140	42.140	42.140	187
2023-04-21	43.485	43.485	43.485	43.485	43.485	15
2023-04-19	44.145	44.145	44.145	44.145	44.145	100
2023-04-12	42.935	42.935	42.935	42.935	42.935	40
2023-03-24	39.855	40.610	39.855	40.610	40.610	100
2023-03-23	41.858	41.858	41.858	41.858	41.858	350
2023-03-22	43.178	43.178	43.178	43.178	43.178	7
2023-03-21	45.090	45.090	45.090	45.090	45.090	20
2023-03-17	40.920	40.920	40.920	40.920	40.920	300
2023-03-16	42.810	42.840	42.745	42.745	42.745	620
2023-03-14	46.430	46.430	45.830	45.830	45.830	326
2023-03-13	45.870	45.870	45.650	45.650	45.650	315
2023-03-09	52.935	52.935	52.935	52.935	52.935	34

← NewerPage 10 of 12 · 714 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.