Brighthouse Financial Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-17	46.850	47.060	46.225	46.225	46.225	27
2025-09-16	46.860	47.190	46.250	46.810	46.810	760
2025-09-15	48.990	48.990	47.872	47.872	47.872	1,120
2025-09-12	49.130	49.570	48.590	49.212	49.212	16,750
2025-09-11	48.670	49.262	48.300	48.931	48.931	11,071
2025-09-10	47.540	49.240	46.940	49.231	49.231	31,594
2025-09-09	49.500	49.990	47.500	47.850	47.850	2,304
2025-09-08	42.205	43.700	42.205	42.825	42.825	886
2025-09-05	44.300	44.890	43.435	43.450	43.450	285
2025-09-04	45.240	45.240	44.520	44.520	44.520	14
2025-09-03	45.500	46.030	44.555	44.695	44.695	312
2025-09-02	46.653	46.800	45.805	46.040	46.040	282
2025-08-29	46.915	47.110	46.915	47.110	47.110	20
2025-08-28	46.760	46.760	46.480	46.535	46.535	59
2025-08-27	47.170	47.170	47.170	47.170	47.170	2
2025-08-26	46.950	46.950	46.890	46.890	46.890	4
2025-08-22	46.370	47.820	46.370	47.820	47.820	27
2025-08-21	46.480	46.990	46.191	46.191	46.191	23
2025-08-20	46.330	46.450	45.970	46.390	46.390	579
2025-08-19	45.800	46.660	45.750	46.660	46.660	17
2025-08-18	46.050	46.050	45.260	45.320	45.320	59
2025-08-15	46.500	47.000	46.500	46.850	46.850	3
2025-08-14	46.350	46.370	46.070	46.140	46.140	34
2025-08-13	46.360	46.530	46.360	46.530	46.530	2
2025-08-12	45.220	46.080	45.220	46.080	46.080	4
2025-08-11	45.390	45.520	45.000	45.190	45.190	5
2025-08-08	45.000	45.200	43.210	44.575	44.575	5,701
2025-08-07	47.010	47.010	46.165	46.165	46.165	63
2025-08-06	47.590	47.950	47.590	47.950	47.950	45
2025-08-05	46.990	47.630	46.955	46.960	46.960	805
2025-08-04	47.720	47.720	46.500	46.500	46.500	5
2025-08-01	46.080	46.080	45.600	45.600	45.600	24
2025-07-31	46.700	48.260	46.700	48.250	48.250	8
2025-07-30	48.750	48.750	47.490	47.490	47.490	88
2025-07-29	48.712	49.270	48.465	48.500	48.500	688
2025-07-28	49.790	50.660	49.280	49.280	49.280	41
2025-07-25	49.230	50.350	48.840	50.350	50.350	629
2025-07-24	49.800	50.500	49.680	49.680	49.680	116
2025-07-23	49.862	51.100	49.862	50.620	50.620	56
2025-07-22	49.820	50.245	49.820	50.245	50.245	13
2025-07-21	50.690	51.102	50.690	51.102	51.102	19
2025-07-18	51.130	51.210	50.860	50.860	50.860	8
2025-07-17	50.750	51.050	50.680	50.832	50.832	398
2025-07-16	52.460	52.691	51.175	51.430	51.430	681
2025-07-15	47.990	47.990	47.600	47.600	47.600	501
2025-07-14	49.110	49.380	48.995	49.380	49.380	94
2025-07-11	50.295	50.670	48.370	48.655	48.655	111
2025-07-10	51.950	51.950	51.950	51.950	51.950	3
2025-07-09	51.830	51.830	51.830	51.830	51.830	1
2025-07-08	51.110	52.190	51.110	52.050	52.050	244
2025-07-07	52.720	52.720	51.630	51.630	51.630	45
2025-07-03	53.256	53.980	53.210	53.210	53.210	505
2025-07-02	53.110	53.110	52.840	52.895	52.895	957
2025-07-01	53.810	54.360	53.810	54.360	54.360	5
2025-06-27	54.250	54.700	54.250	54.377	54.377	35
2025-06-26	53.090	53.457	53.090	53.457	53.457	3
2025-06-25	51.865	53.210	51.450	53.190	53.190	69
2025-06-24	59.680	59.680	59.680	59.680	59.680	1
2025-06-23	58.360	58.360	58.360	58.360	58.360	49
2025-06-20	59.393	59.393	59.393	59.393	59.393	104

← NewerPage 5 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.