Brighthouse Financial Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-16	39.715	39.760	39.715	39.760	39.760	352
2022-06-13	42.430	42.430	41.785	41.785	41.785	612
2022-06-10	45.360	45.360	44.306	44.306	44.306	100
2022-06-09	48.100	48.100	48.100	48.100	48.100	100
2022-06-07	48.600	48.600	48.600	48.600	48.600	51
2022-06-06	49.570	49.570	49.570	49.570	49.570	11
2022-05-27	49.676	49.676	49.676	49.676	49.676	50
2022-05-19	46.225	46.225	46.225	46.225	46.225	40
2022-05-18	48.300	48.300	48.300	48.300	48.300	20
2022-05-12	42.374	42.376	42.374	42.376	42.376	100
2022-05-10	47.085	47.085	46.455	46.455	46.455	61
2022-05-09	51.101	51.101	51.100	51.100	51.100	19
2022-04-27	51.288	51.290	51.270	51.290	51.290	320
2022-04-19	54.620	54.620	54.620	54.620	54.620	100
2022-03-30	52.857	52.857	52.857	52.857	52.857	50
2022-03-23	51.200	51.200	51.200	51.200	51.200	48
2022-03-22	52.380	52.380	52.380	52.380	52.380	300
2022-03-16	49.740	49.740	49.740	49.740	49.740	4,312
2022-03-08	43.260	45.930	42.240	45.930	45.930	19,647
2022-03-07	45.291	45.291	45.057	45.057	45.057	150
2022-02-17	55.911	55.911	55.911	55.911	55.911	20
2022-02-15	57.182	57.182	57.182	57.182	57.182	400
2022-02-14	56.145	56.145	56.145	56.145	56.145	1,091
2022-02-11	58.835	58.835	58.835	58.835	58.835	10
2022-02-10	61.435	61.435	61.435	61.435	61.435	13
2022-02-08	60.468	60.468	60.292	60.292	60.292	113
2022-02-04	56.885	57.703	56.885	57.690	57.690	300
2022-02-03	57.178	57.178	57.178	57.178	57.178	123
2022-02-02	56.150	56.150	55.800	55.800	55.800	102,700
2022-01-26	54.540	54.550	54.540	54.550	54.550	500
2022-01-21	54.915	54.915	54.915	54.915	54.915	20
2022-01-19	55.983	55.998	55.983	55.998	55.998	200
2022-01-14	56.173	56.173	56.173	56.173	56.173	45
2022-01-13	57.396	57.978	57.396	57.908	57.908	120
2022-01-11	56.930	56.930	56.930	56.930	56.930	5
2022-01-10	55.760	55.760	55.760	55.760	55.760	45
2021-12-20	47.724	47.724	47.680	47.680	47.680	776
2021-12-16	51.846	51.846	51.846	51.846	51.846	30
2021-12-13	49.482	49.482	49.482	49.482	49.482	20
2021-12-08	51.250	51.252	51.250	51.252	51.252	200
2021-12-03	49.739	49.739	49.475	49.475	49.475	26
2021-12-02	48.659	48.659	48.659	48.659	48.659	6
2021-12-01	49.965	49.965	49.965	49.965	49.965	900
2021-11-17	54.910	54.910	54.910	54.910	54.910	28,768
2021-11-15	55.580	55.580	55.580	55.580	55.580	23
2021-11-08	53.960	53.960	53.960	53.960	53.960	100
2021-11-05	52.654	52.842	52.654	52.842	52.842	228
2021-11-01	51.370	51.380	51.280	51.280	51.280	500
2021-10-27	51.455	51.490	51.455	51.490	51.490	200
2021-10-26	52.830	52.830	52.830	52.830	52.830	357

← NewerPage 12 of 12 · 710 trading days

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.