Brighthouse Financial Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-09 | 41.895 | 41.895 | 41.895 | 41.895 | 41.895 | 500 |
| 2024-09-06 | 44.370 | 44.370 | 43.090 | 43.090 | 43.090 | 303 |
| 2024-09-05 | 45.345 | 45.345 | 44.568 | 44.568 | 44.568 | 48 |
| 2024-09-04 | 45.690 | 45.805 | 45.602 | 45.805 | 45.805 | 9 |
| 2024-08-30 | 45.845 | 45.940 | 45.670 | 45.736 | 45.736 | 1,875 |
| 2024-08-29 | 45.447 | 45.882 | 45.438 | 45.882 | 45.882 | 122 |
| 2024-08-28 | 45.506 | 45.506 | 45.506 | 45.506 | 45.506 | 60 |
| 2024-08-27 | 45.350 | 45.350 | 45.350 | 45.350 | 45.350 | 2 |
| 2024-08-21 | 43.345 | 43.403 | 43.345 | 43.403 | 43.403 | 160 |
| 2024-08-20 | 43.440 | 43.450 | 43.440 | 43.450 | 43.450 | 27 |
| 2024-08-19 | 43.320 | 43.840 | 43.062 | 43.062 | 43.062 | 914 |
| 2024-08-15 | 42.194 | 42.600 | 42.194 | 42.600 | 42.600 | 10 |
| 2024-08-14 | 41.439 | 41.439 | 41.439 | 41.439 | 41.439 | 10 |
| 2024-08-13 | 41.080 | 41.080 | 41.080 | 41.080 | 41.080 | 53 |
| 2024-08-08 | 43.065 | 43.160 | 41.618 | 41.618 | 41.618 | 401 |
| 2024-08-06 | 44.160 | 44.160 | 44.160 | 44.160 | 44.160 | 4 |
| 2024-08-05 | 43.233 | 43.665 | 42.837 | 43.665 | 43.665 | 645 |
| 2024-08-02 | 46.058 | 46.060 | 45.774 | 45.774 | 45.774 | 149 |
| 2024-08-01 | 49.436 | 49.436 | 49.436 | 49.436 | 49.436 | 102 |
| 2024-07-31 | 50.474 | 50.474 | 50.474 | 50.474 | 50.474 | 40 |
| 2024-07-30 | 50.586 | 50.782 | 50.438 | 50.642 | 50.642 | 909 |
| 2024-07-24 | 48.374 | 48.374 | 48.374 | 48.374 | 48.374 | 200 |
| 2024-07-18 | 49.650 | 49.650 | 49.650 | 49.650 | 49.650 | 2 |
| 2024-07-17 | 49.740 | 49.740 | 49.693 | 49.693 | 49.693 | 51 |
| 2024-07-16 | 49.370 | 49.370 | 49.370 | 49.370 | 49.370 | 201 |
| 2024-07-11 | 47.207 | 47.225 | 47.207 | 47.225 | 47.225 | 137 |
| 2024-07-10 | 45.650 | 45.650 | 45.650 | 45.650 | 45.650 | 2 |
| 2024-07-09 | 43.570 | 44.240 | 43.570 | 44.240 | 44.240 | 5 |
| 2024-07-08 | 43.140 | 43.728 | 43.140 | 43.728 | 43.728 | 40 |
| 2024-07-01 | 44.165 | 44.165 | 43.210 | 43.210 | 43.210 | 28 |
| 2024-06-25 | 43.310 | 43.310 | 43.310 | 43.310 | 43.310 | 23 |
| 2024-06-24 | 43.295 | 43.782 | 43.295 | 43.782 | 43.782 | 29 |
| 2024-06-20 | 42.460 | 42.460 | 42.460 | 42.460 | 42.460 | 1 |
| 2024-06-17 | 41.230 | 41.230 | 41.230 | 41.230 | 41.230 | 501 |
| 2024-06-12 | 42.815 | 42.815 | 42.815 | 42.815 | 42.815 | 100 |
| 2024-06-11 | 41.700 | 41.700 | 41.700 | 41.700 | 41.700 | 1 |
| 2024-06-10 | 42.000 | 42.000 | 42.000 | 42.000 | 42.000 | 48 |
| 2024-06-04 | 43.930 | 43.930 | 43.930 | 43.930 | 43.930 | 20 |
| 2024-06-03 | 44.550 | 44.550 | 44.170 | 44.170 | 44.170 | 138 |
| 2024-05-29 | 41.985 | 41.985 | 41.950 | 41.950 | 41.950 | 525 |
| 2024-05-28 | 42.735 | 42.735 | 42.735 | 42.735 | 42.735 | 200 |
| 2024-05-24 | 43.370 | 43.370 | 43.370 | 43.370 | 43.370 | 1,123 |
| 2024-05-23 | 43.722 | 43.722 | 43.160 | 43.160 | 43.160 | 79 |
| 2024-05-22 | 44.458 | 44.458 | 44.458 | 44.458 | 44.458 | 100 |
| 2024-05-20 | 45.359 | 45.370 | 45.359 | 45.370 | 45.370 | 1 |
| 2024-05-16 | 45.930 | 46.300 | 45.930 | 46.075 | 46.075 | 54 |
| 2024-05-15 | 45.415 | 45.415 | 45.315 | 45.315 | 45.315 | 11 |
| 2024-05-14 | 46.240 | 46.286 | 46.240 | 46.286 | 46.286 | 101 |
| 2024-05-13 | 45.680 | 46.925 | 45.680 | 46.545 | 46.545 | 667 |
| 2024-05-10 | 45.830 | 45.830 | 45.830 | 45.830 | 45.830 | 30 |
| 2024-05-09 | 45.800 | 45.800 | 45.800 | 45.800 | 45.800 | 2 |
| 2024-05-08 | 46.470 | 49.280 | 45.958 | 46.240 | 46.240 | 5,600 |
| 2024-04-26 | 48.790 | 48.790 | 48.790 | 48.790 | 48.790 | 163 |
| 2024-04-22 | 49.105 | 49.105 | 49.105 | 49.105 | 49.105 | 77 |
| 2024-04-15 | 48.860 | 48.920 | 48.465 | 48.465 | 48.465 | 120 |
| 2024-04-12 | 47.870 | 47.870 | 47.840 | 47.840 | 47.840 | 1 |
| 2024-04-10 | 49.540 | 49.540 | 49.260 | 49.485 | 49.485 | 24 |
| 2024-04-08 | 51.220 | 51.712 | 51.220 | 51.712 | 51.712 | 27 |
| 2024-04-05 | 51.065 | 51.420 | 51.065 | 51.420 | 51.420 | 404 |
| 2024-04-03 | 51.230 | 51.230 | 51.230 | 51.230 | 51.230 | 502 |
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.