Brighthouse Financial Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 59.250 | 59.809 | 59.250 | 59.809 | 59.809 | 3 |
| 2025-02-06 | 59.425 | 59.550 | 58.861 | 58.861 | 58.861 | 254 |
| 2025-02-05 | 60.434 | 60.434 | 59.470 | 59.595 | 59.595 | 167 |
| 2025-02-04 | 59.880 | 60.521 | 59.880 | 60.230 | 60.230 | 232 |
| 2025-02-03 | 58.952 | 60.388 | 58.952 | 60.388 | 60.388 | 682 |
| 2025-01-31 | 62.270 | 63.297 | 61.130 | 62.129 | 62.129 | 461 |
| 2025-01-30 | 62.559 | 62.980 | 61.110 | 61.110 | 61.110 | 192 |
| 2025-01-29 | 60.645 | 63.237 | 60.220 | 61.939 | 61.939 | 999 |
| 2025-01-28 | 58.770 | 63.977 | 52.690 | 58.683 | 58.683 | 6,734 |
| 2025-01-27 | 50.790 | 50.790 | 50.790 | 50.790 | 50.790 | 13 |
| 2025-01-24 | 47.180 | 51.049 | 47.180 | 51.049 | 51.049 | 42 |
| 2025-01-22 | 51.063 | 51.063 | 50.638 | 50.638 | 50.638 | 80 |
| 2025-01-17 | 50.740 | 50.740 | 50.549 | 50.549 | 50.549 | 64 |
| 2025-01-16 | 49.234 | 49.234 | 49.234 | 49.234 | 49.234 | 6 |
| 2025-01-15 | 49.641 | 49.641 | 49.641 | 49.641 | 49.641 | 140 |
| 2025-01-06 | 48.810 | 49.165 | 48.810 | 49.165 | 49.165 | 4 |
| 2025-01-02 | 48.373 | 48.373 | 48.135 | 48.135 | 48.135 | 150 |
| 2024-12-19 | 46.695 | 46.750 | 46.695 | 46.750 | 46.750 | 56 |
| 2024-12-18 | 48.770 | 48.770 | 48.770 | 48.770 | 48.770 | 7 |
| 2024-12-17 | 48.940 | 49.145 | 48.940 | 49.145 | 49.145 | 84 |
| 2024-12-12 | 49.033 | 49.387 | 49.033 | 49.203 | 49.203 | 161 |
| 2024-12-11 | 48.800 | 48.970 | 47.979 | 48.010 | 48.010 | 132 |
| 2024-12-10 | 49.420 | 49.420 | 48.000 | 48.424 | 48.424 | 225 |
| 2024-12-09 | 51.540 | 51.540 | 50.610 | 50.660 | 50.660 | 149 |
| 2024-12-06 | 51.660 | 51.660 | 50.496 | 50.769 | 50.769 | 230 |
| 2024-12-05 | 50.880 | 51.230 | 50.880 | 51.230 | 51.230 | 106 |
| 2024-12-04 | 50.776 | 50.776 | 50.270 | 50.578 | 50.578 | 159 |
| 2024-12-03 | 52.670 | 52.670 | 51.072 | 51.300 | 51.300 | 107 |
| 2024-12-02 | 52.250 | 52.558 | 51.930 | 52.558 | 52.558 | 120 |
| 2024-11-27 | 52.855 | 53.065 | 52.855 | 53.025 | 53.025 | 436 |
| 2024-11-26 | 52.170 | 52.170 | 51.813 | 52.116 | 52.116 | 387 |
| 2024-11-25 | 52.830 | 53.260 | 52.010 | 53.260 | 53.260 | 174 |
| 2024-11-22 | 50.305 | 51.620 | 50.305 | 51.620 | 51.620 | 55 |
| 2024-11-21 | 50.180 | 50.360 | 50.043 | 50.280 | 50.280 | 174 |
| 2024-11-19 | 49.330 | 50.200 | 49.330 | 50.200 | 50.200 | 1 |
| 2024-11-15 | 49.100 | 51.202 | 49.100 | 50.687 | 50.687 | 253 |
| 2024-11-13 | 52.424 | 52.718 | 52.424 | 52.690 | 52.690 | 177 |
| 2024-11-11 | 52.035 | 52.380 | 52.035 | 52.380 | 52.380 | 269 |
| 2024-11-08 | 51.745 | 51.994 | 51.439 | 51.615 | 51.615 | 122 |
| 2024-11-07 | 51.813 | 51.835 | 51.525 | 51.525 | 51.525 | 118 |
| 2024-11-06 | 51.729 | 51.839 | 51.539 | 51.839 | 51.839 | 713 |
| 2024-11-05 | 47.756 | 47.756 | 47.756 | 47.756 | 47.756 | 229 |
| 2024-11-04 | 48.080 | 48.080 | 47.102 | 47.110 | 47.110 | 201 |
| 2024-11-01 | 48.030 | 48.030 | 47.830 | 47.830 | 47.830 | 3 |
| 2024-10-30 | 48.486 | 48.913 | 48.220 | 48.690 | 48.690 | 1,019 |
| 2024-10-28 | 48.300 | 48.300 | 48.300 | 48.300 | 48.300 | 200 |
| 2024-10-24 | 48.709 | 48.790 | 48.570 | 48.790 | 48.790 | 296 |
| 2024-10-23 | 48.600 | 48.600 | 48.470 | 48.470 | 48.470 | 119 |
| 2024-10-22 | 48.445 | 48.445 | 47.810 | 47.810 | 47.810 | 300 |
| 2024-10-16 | 47.220 | 47.220 | 47.220 | 47.220 | 47.220 | 2 |
| 2024-10-10 | 45.405 | 45.405 | 45.405 | 45.405 | 45.405 | 20 |
| 2024-10-09 | 44.980 | 45.472 | 44.980 | 45.214 | 45.214 | 26 |
| 2024-10-08 | 44.550 | 44.550 | 44.240 | 44.360 | 44.360 | 1,000 |
| 2024-10-07 | 45.715 | 45.715 | 45.715 | 45.715 | 45.715 | 18 |
| 2024-10-01 | 44.235 | 44.235 | 43.818 | 43.830 | 43.830 | 1,734 |
| 2024-09-30 | 44.960 | 44.960 | 44.960 | 44.960 | 44.960 | 100 |
| 2024-09-25 | 43.325 | 43.325 | 43.325 | 43.325 | 43.325 | 10 |
| 2024-09-20 | 43.785 | 43.785 | 43.785 | 43.785 | 43.785 | 30 |
| 2024-09-17 | 43.500 | 43.500 | 43.269 | 43.291 | 43.291 | 42 |
| 2024-09-11 | 40.935 | 40.935 | 40.293 | 40.320 | 40.320 | 852 |
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.