Brighthouse Financial Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	65.670	65.770	65.570	65.770	65.770	8
2026-07-16	65.215	65.470	65.215	65.470	65.470	21
2026-07-15	65.660	65.660	64.990	65.019	65.019	698
2026-07-14	65.740	65.740	65.310	65.310	65.310	161
2026-07-13	65.860	66.800	65.860	66.800	66.800	1,100
2026-07-10	65.610	65.890	65.610	65.890	65.890	57
2026-07-09	65.560	65.700	65.491	65.600	65.600	83
2026-07-08	65.282	65.480	65.230	65.480	65.480	203
2026-07-07	65.000	65.420	64.990	65.420	65.420	13
2026-07-06	64.030	64.870	63.910	64.728	64.728	453
2026-07-02	63.950	64.030	63.750	63.960	63.960	627
2026-07-01	64.054	64.070	63.460	63.556	63.556	3,457
2026-06-30	63.500	63.500	63.440	63.440	63.440	1
2026-06-26	62.750	62.975	62.750	62.975	62.975	150
2026-06-25	63.323	63.323	63.320	63.320	63.320	1
2026-06-23	62.850	63.529	62.850	63.529	63.529	155
2026-06-22	63.500	63.500	63.500	63.500	63.500	1
2026-06-17	63.400	63.450	63.400	63.450	63.450	2
2026-06-15	63.070	63.170	63.070	63.152	63.152	384
2026-06-12	63.550	63.550	63.460	63.460	63.460	5
2026-06-11	63.014	63.014	63.014	63.014	63.014	2
2026-06-10	63.300	63.300	63.050	63.210	63.210	2
2026-06-09	62.800	62.800	62.800	62.800	62.800	64
2026-06-08	62.600	62.600	62.600	62.600	62.600	2
2026-06-05	62.660	62.729	62.660	62.729	62.729	164
2026-06-04	62.110	62.410	62.110	62.330	62.330	130
2026-06-03	62.270	62.270	62.250	62.250	62.250	2
2026-06-02	62.560	62.560	62.550	62.550	62.550	1
2026-06-01	62.660	62.660	62.220	62.550	62.550	1
2026-05-29	62.600	62.870	62.600	62.870	62.870	2
2026-05-28	63.180	63.180	63.180	63.180	63.180	1
2026-05-27	63.450	63.450	62.791	62.810	62.810	25
2026-05-26	62.510	62.510	62.510	62.510	62.510	1
2026-05-22	63.330	63.330	62.370	62.370	62.370	2
2026-05-19	62.540	62.612	62.540	62.612	62.612	45
2026-05-18	62.990	62.990	62.502	62.733	62.733	340
2026-05-15	61.250	62.000	61.250	62.000	62.000	2
2026-05-14	61.540	61.540	61.440	61.440	61.440	9
2026-05-13	61.150	61.150	61.070	61.070	61.070	2
2026-05-12	60.860	60.898	60.860	60.898	60.898	1,003
2026-05-11	61.380	61.465	61.290	61.290	61.290	342
2026-05-08	61.728	61.728	61.245	61.248	61.248	1,041
2026-05-07	61.776	62.110	61.402	62.102	62.102	1,356
2026-05-06	62.775	62.775	62.775	62.775	62.775	263
2026-05-05	62.900	62.900	62.571	62.571	62.571	12
2026-05-01	62.330	62.330	62.330	62.330	62.330	1
2026-04-30	61.140	62.240	61.140	62.230	62.230	1
2026-04-29	62.500	62.500	61.990	62.085	62.085	6
2026-04-28	62.082	62.132	62.082	62.115	62.115	112
2026-04-27	61.920	62.330	61.920	62.330	62.330	12
2026-04-24	62.120	62.120	62.120	62.120	62.120	10
2026-04-23	62.020	62.085	62.020	62.085	62.085	12
2026-04-22	61.520	61.560	61.520	61.560	61.560	11
2026-04-20	62.340	62.340	62.090	62.090	62.090	61
2026-04-17	63.630	63.630	62.442	62.470	62.470	722
2026-04-16	62.090	62.288	62.090	62.288	62.288	271
2026-04-15	62.210	62.210	62.210	62.210	62.210	2
2026-04-14	61.269	61.269	61.269	61.269	61.269	22
2026-04-13	60.922	61.135	60.530	61.125	61.125	111
2026-04-10	61.500	61.500	61.500	61.500	61.500	1

← NewerPage 2 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.