Brighthouse Financial Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-12-12	65.460	65.480	65.383	65.383	65.383	65
2025-12-11	65.501	65.501	65.430	65.430	65.430	2
2025-12-10	65.480	65.480	65.480	65.480	65.480	100
2025-12-09	65.495	65.500	65.469	65.469	65.469	11
2025-12-05	65.512	65.512	65.512	65.512	65.512	17
2025-12-04	65.540	65.540	65.482	65.482	65.482	202
2025-12-03	65.390	65.500	65.380	65.390	65.390	10,106
2025-12-02	65.550	65.550	65.550	65.550	65.550	32
2025-12-01	65.595	65.595	65.590	65.590	65.590	59
2025-11-28	66.500	66.500	66.500	66.500	66.500	14
2025-11-26	65.680	65.680	65.500	65.500	65.500	8
2025-11-25	65.661	65.661	65.661	65.661	65.661	31
2025-11-24	65.512	65.540	65.512	65.540	65.540	1,010
2025-11-21	65.910	65.910	65.420	65.560	65.560	1,938
2025-11-20	65.311	65.311	65.311	65.311	65.311	101
2025-11-19	65.760	65.800	65.760	65.800	65.800	7
2025-11-18	65.600	65.600	65.530	65.530	65.530	126
2025-11-17	65.810	65.815	65.790	65.791	65.791	177
2025-11-14	64.800	65.720	64.800	65.660	65.660	61
2025-11-13	65.860	65.940	65.710	65.710	65.710	39
2025-11-12	65.830	65.850	65.780	65.850	65.850	33
2025-11-11	65.963	66.080	65.890	65.890	65.890	70
2025-11-10	66.010	66.235	65.970	66.160	66.160	259
2025-11-07	65.700	65.780	65.585	65.770	65.770	1,515
2025-11-06	66.490	66.490	65.150	65.750	65.750	42,121
2025-11-05	54.600	54.600	53.000	53.556	53.556	67
2025-11-04	52.910	54.932	52.700	54.890	54.890	1,280
2025-11-03	55.980	57.785	51.830	54.140	54.140	1,509
2025-10-31	50.350	60.450	50.340	57.704	57.704	64,316
2025-10-30	46.300	46.430	46.300	46.430	46.430	29
2025-10-29	46.220	46.820	45.940	45.940	45.940	5
2025-10-28	46.470	46.470	46.005	46.030	46.030	81
2025-10-27	47.007	47.140	46.735	46.970	46.970	45
2025-10-24	47.060	47.060	46.430	46.430	46.430	40

← NewerPage 4 of 4 · 214 trading days

Stock splits

No stock splits on record.

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.