Brighthouse Financial Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-18 | 58.410 | 58.410 | 58.410 | 58.410 | 58.410 | 4 |
| 2025-06-17 | 58.000 | 58.000 | 58.000 | 58.000 | 58.000 | 1 |
| 2025-06-16 | 58.645 | 58.645 | 58.645 | 58.645 | 58.645 | 3 |
| 2025-06-13 | 57.116 | 57.116 | 57.116 | 57.116 | 57.116 | 5 |
| 2025-06-11 | 57.890 | 57.890 | 57.890 | 57.890 | 57.890 | 1 |
| 2025-06-09 | 59.760 | 59.760 | 59.760 | 59.760 | 59.760 | 1 |
| 2025-06-06 | 58.910 | 58.910 | 58.910 | 58.910 | 58.910 | 2 |
| 2025-06-05 | 58.080 | 58.690 | 58.080 | 58.080 | 58.080 | 6 |
| 2025-06-03 | 59.140 | 59.720 | 59.140 | 59.720 | 59.720 | 7 |
| 2025-06-02 | 58.393 | 58.393 | 58.393 | 58.393 | 58.393 | 500 |
| 2025-05-23 | 57.548 | 57.548 | 57.548 | 57.548 | 57.548 | 35 |
| 2025-05-21 | 61.300 | 61.300 | 60.825 | 60.945 | 60.945 | 122 |
| 2025-05-20 | 61.620 | 61.620 | 61.585 | 61.605 | 61.605 | 110 |
| 2025-05-19 | 60.350 | 60.350 | 59.949 | 60.340 | 60.340 | 1 |
| 2025-05-16 | 60.390 | 61.120 | 60.390 | 61.120 | 61.120 | 84 |
| 2025-05-13 | 59.922 | 59.922 | 59.922 | 59.922 | 59.922 | 40 |
| 2025-05-12 | 59.882 | 59.910 | 59.882 | 59.910 | 59.910 | 53 |
| 2025-05-09 | 60.098 | 60.098 | 59.809 | 59.809 | 59.809 | 28 |
| 2025-05-07 | 57.170 | 58.433 | 57.170 | 58.433 | 58.433 | 260 |
| 2025-05-02 | 59.560 | 59.560 | 59.090 | 59.090 | 59.090 | 2 |
| 2025-05-01 | 58.475 | 58.475 | 58.475 | 58.475 | 58.475 | 400 |
| 2025-04-30 | 56.515 | 56.515 | 56.365 | 56.365 | 56.365 | 190 |
| 2025-04-29 | 56.050 | 58.100 | 56.050 | 58.100 | 58.100 | 201 |
| 2025-04-28 | 55.080 | 55.080 | 54.310 | 54.310 | 54.310 | 101 |
| 2025-04-16 | 50.635 | 50.635 | 50.635 | 50.635 | 50.635 | 202 |
| 2025-04-14 | 49.630 | 49.630 | 49.520 | 49.520 | 49.520 | 5 |
| 2025-04-10 | 50.200 | 50.200 | 49.070 | 49.070 | 49.070 | 156 |
| 2025-04-09 | 46.980 | 50.650 | 44.798 | 50.650 | 50.650 | 159 |
| 2025-04-08 | 50.679 | 50.679 | 48.105 | 48.410 | 48.410 | 1,278 |
| 2025-04-07 | 46.500 | 47.930 | 46.500 | 47.930 | 47.930 | 599 |
| 2025-04-04 | 50.200 | 50.220 | 49.040 | 49.395 | 49.395 | 1,131 |
| 2025-04-03 | 55.760 | 56.850 | 55.760 | 56.850 | 56.850 | 25 |
| 2025-04-02 | 58.700 | 58.700 | 58.700 | 58.700 | 58.700 | 90 |
| 2025-04-01 | 58.136 | 58.562 | 58.136 | 58.562 | 58.562 | 262 |
| 2025-03-31 | 57.330 | 57.550 | 57.330 | 57.550 | 57.550 | 6 |
| 2025-03-27 | 58.182 | 58.422 | 58.180 | 58.395 | 58.395 | 700 |
| 2025-03-26 | 59.628 | 59.628 | 59.628 | 59.628 | 59.628 | 204 |
| 2025-03-24 | 59.300 | 59.300 | 59.300 | 59.300 | 59.300 | 3 |
| 2025-03-21 | 58.750 | 58.750 | 58.750 | 58.750 | 58.750 | 1 |
| 2025-03-20 | 58.640 | 58.640 | 58.640 | 58.640 | 58.640 | 5 |
| 2025-03-18 | 57.650 | 57.650 | 57.650 | 57.650 | 57.650 | 148 |
| 2025-03-14 | 55.040 | 55.040 | 55.040 | 55.040 | 55.040 | 800 |
| 2025-03-13 | 53.635 | 53.635 | 53.635 | 53.635 | 53.635 | 14 |
| 2025-03-12 | 53.520 | 53.520 | 53.520 | 53.520 | 53.520 | 17 |
| 2025-03-11 | 51.570 | 52.260 | 51.570 | 52.260 | 52.260 | 12 |
| 2025-03-10 | 54.430 | 54.430 | 50.520 | 50.520 | 50.520 | 1,109 |
| 2025-03-04 | 57.125 | 57.125 | 54.015 | 55.340 | 55.340 | 1,318 |
| 2025-03-03 | 59.985 | 59.985 | 59.000 | 59.050 | 59.050 | 437 |
| 2025-02-28 | 59.370 | 59.370 | 58.970 | 58.970 | 58.970 | 16 |
| 2025-02-26 | 59.770 | 59.770 | 58.270 | 58.270 | 58.270 | 160 |
| 2025-02-24 | 58.955 | 59.340 | 58.881 | 58.881 | 58.881 | 302 |
| 2025-02-21 | 62.630 | 62.630 | 59.770 | 59.770 | 59.770 | 148 |
| 2025-02-20 | 62.740 | 62.970 | 61.545 | 61.960 | 61.960 | 88 |
| 2025-02-19 | 64.167 | 64.167 | 62.470 | 63.135 | 63.135 | 268 |
| 2025-02-18 | 62.250 | 63.120 | 62.046 | 63.055 | 63.055 | 92 |
| 2025-02-14 | 58.810 | 62.240 | 58.800 | 62.240 | 62.240 | 430 |
| 2025-02-13 | 58.371 | 58.400 | 58.040 | 58.250 | 58.250 | 119 |
| 2025-02-12 | 58.950 | 59.500 | 57.210 | 58.830 | 58.830 | 1,116 |
| 2025-02-11 | 58.890 | 59.322 | 58.890 | 59.322 | 59.322 | 4 |
| 2025-02-10 | 60.385 | 60.385 | 59.186 | 59.186 | 59.186 | 111 |
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.