Brighthouse Financial Inc. historical data

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

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
2025-10-23	46.200	46.440	46.090	46.440	46.440	147
2025-10-22	46.850	46.850	46.010	46.630	46.630	197
2025-10-21	46.990	47.860	46.900	47.860	47.860	4
2025-10-20	46.400	46.410	46.135	46.135	46.135	61
2025-10-17	45.905	46.690	45.708	46.690	46.690	98,369
2025-10-16	47.630	48.575	46.040	46.040	46.040	1,658
2025-10-15	48.665	48.665	48.065	48.065	48.065	170
2025-10-14	49.500	49.740	49.000	49.740	49.740	475
2025-10-13	47.230	47.924	47.230	47.924	47.924	149
2025-10-10	48.311	48.630	47.810	47.810	47.810	871
2025-10-09	48.860	48.860	48.560	48.560	48.560	584
2025-10-08	48.280	48.480	48.280	48.400	48.400	1,239
2025-10-07	50.735	50.735	49.250	49.250	49.250	732
2025-10-06	53.500	53.500	51.529	51.529	51.529	173
2025-10-03	51.870	52.350	51.630	52.350	52.350	4
2025-10-02	52.790	52.790	52.572	52.572	52.572	127
2025-10-01	52.800	53.955	52.800	53.955	53.955	146
2025-09-30	53.780	54.000	52.780	52.920	52.920	4,786
2025-09-29	56.000	56.000	54.600	54.869	54.869	2,444
2025-09-26	54.750	56.070	54.750	55.690	55.690	99
2025-09-25	55.408	55.737	53.940	55.737	55.737	692
2025-09-24	54.000	54.640	54.000	54.620	54.620	43
2025-09-23	55.708	55.708	54.213	54.213	54.213	528
2025-09-22	56.560	56.900	54.720	56.470	56.470	5,812
2025-09-19	46.220	60.595	45.040	58.720	58.720	26,043
2025-09-18	47.020	47.020	45.070	45.120	45.120	274

← NewerPage 4 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.