Brighthouse Financial Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	56.480	56.743	56.460	56.743	56.743	184
2023-02-27	58.337	58.337	58.337	58.337	58.337	23
2023-02-22	56.955	56.960	56.955	56.960	56.960	20
2023-02-21	58.550	58.550	58.550	58.550	58.550	100
2023-02-17	59.149	59.149	59.149	59.149	59.149	50
2023-02-16	59.535	59.535	59.535	59.535	59.535	35
2023-02-06	56.156	56.493	56.156	56.493	56.493	60
2023-02-03	57.666	57.666	57.666	57.666	57.666	50
2023-02-01	56.414	56.414	56.414	56.414	56.414	362
2023-01-03	51.195	51.195	51.195	51.195	51.195	10
2022-12-29	50.130	50.130	50.130	50.130	50.130	100
2022-12-28	50.131	50.131	50.131	50.131	50.131	158
2022-12-21	52.280	52.280	52.280	52.280	52.280	100
2022-12-16	49.475	49.475	49.475	49.475	49.475	24
2022-12-08	53.188	53.188	53.188	53.188	53.188	63
2022-11-30	53.940	54.185	53.940	54.185	54.185	476
2022-11-29	54.200	54.830	54.200	54.830	54.830	1
2022-11-25	54.005	54.005	54.005	54.005	54.005	72
2022-11-21	53.480	53.480	53.480	53.480	53.480	100
2022-11-03	54.445	54.445	54.445	54.445	54.445	17
2022-10-24	52.592	52.599	52.590	52.590	52.590	440
2022-10-20	50.575	50.575	50.575	50.575	50.575	15
2022-10-13	46.100	48.465	46.100	48.465	48.465	35
2022-10-12	46.350	46.350	46.350	46.350	46.350	1
2022-10-11	46.550	46.550	46.550	46.550	46.550	10
2022-10-10	47.040	47.172	46.730	47.010	47.010	817
2022-10-07	46.530	47.062	46.530	47.040	47.040	600
2022-10-04	45.998	47.528	45.998	47.528	47.528	1,274
2022-10-03	44.823	44.823	44.823	44.823	44.823	100
2022-09-28	44.652	44.652	44.652	44.652	44.652	100
2022-09-27	42.600	42.600	42.600	42.600	42.600	300
2022-09-26	44.558	44.558	44.557	44.557	44.557	200
2022-09-23	45.145	45.145	45.145	45.145	45.145	6
2022-09-22	46.985	46.985	46.950	46.950	46.950	20
2022-09-16	48.535	48.535	48.535	48.535	48.535	400
2022-09-14	48.610	48.610	48.610	48.610	48.610	121
2022-09-12	51.905	51.905	51.905	51.905	51.905	10
2022-09-01	46.324	46.324	46.324	46.324	46.324	6
2022-08-30	47.595	47.595	47.595	47.595	47.595	30
2022-08-26	48.905	49.055	48.905	49.055	49.055	55
2022-08-25	49.010	49.010	49.010	49.010	49.010	40
2022-08-23	48.650	48.650	48.650	48.650	48.650	20
2022-08-22	48.490	48.490	48.490	48.490	48.490	50
2022-08-19	49.760	49.760	49.550	49.550	49.550	80
2022-08-18	50.852	51.062	50.850	51.062	51.062	802
2022-08-17	50.020	50.020	49.990	49.990	49.990	5
2022-08-15	49.872	49.872	49.872	49.872	49.872	50
2022-08-11	48.915	48.915	48.915	48.915	48.915	50
2022-08-10	48.050	48.130	48.050	48.130	48.130	1
2022-08-09	46.000	46.300	46.000	46.300	46.300	50
2022-08-08	45.610	45.610	45.610	45.610	45.610	40
2022-08-04	43.900	43.900	43.900	43.900	43.900	30
2022-07-27	42.145	42.145	42.145	42.145	42.145	101
2022-07-19	41.535	41.810	41.535	41.810	41.810	312
2022-07-12	42.140	42.140	42.121	42.121	42.121	100
2022-07-08	40.380	40.380	40.380	40.380	40.380	250
2022-07-06	40.210	40.210	40.065	40.065	40.065	700
2022-06-30	40.802	40.802	40.802	40.802	40.802	35
2022-06-28	43.015	43.015	43.015	43.015	43.015	18
2022-06-21	41.736	41.740	41.670	41.670	41.670	40

← NewerPage 11 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.