Brighthouse Financial Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-02	51.130	51.130	51.130	51.130	51.130	10
2024-03-27	50.675	50.675	50.430	50.430	50.430	27
2024-03-21	48.520	48.565	48.520	48.565	48.565	35
2024-03-20	48.030	48.030	48.030	48.030	48.030	1
2024-03-19	47.605	47.605	47.605	47.605	47.605	375
2024-03-15	47.592	47.592	47.520	47.520	47.520	5
2024-03-14	47.490	47.520	47.340	47.340	47.340	2
2024-03-12	46.725	47.060	46.725	47.060	47.060	15
2024-03-11	46.416	46.416	46.416	46.416	46.416	10
2024-03-08	46.840	46.840	46.180	46.180	46.180	1
2024-03-07	46.020	46.545	46.020	46.545	46.545	103
2024-03-05	46.145	46.145	46.145	46.145	46.145	10
2024-03-04	45.433	45.535	45.428	45.535	45.535	3,036
2024-03-01	45.820	45.820	45.820	45.820	45.820	771
2024-02-27	47.560	47.560	47.560	47.560	47.560	2
2024-02-23	47.084	47.084	47.080	47.080	47.080	110
2024-02-16	47.968	47.968	47.968	47.968	47.968	5
2024-02-15	49.175	49.175	49.175	49.175	49.175	25
2024-02-14	46.980	48.150	46.585	48.150	48.150	191
2024-02-13	46.200	46.850	45.190	46.523	46.523	164
2024-02-12	53.253	54.610	53.253	54.610	54.610	56
2024-02-09	52.360	52.445	52.280	52.390	52.390	231
2024-02-07	51.910	52.410	51.910	52.410	52.410	4
2024-02-06	51.171	51.171	51.171	51.171	51.171	7
2024-02-05	50.630	50.630	50.630	50.630	50.630	2
2024-02-02	50.710	50.710	50.710	50.710	50.710	2
2024-01-31	52.892	52.892	52.350	52.350	52.350	80
2024-01-30	53.630	53.630	53.290	53.290	53.290	7
2024-01-25	52.450	52.560	52.450	52.560	52.560	63
2024-01-22	51.120	52.040	51.120	51.940	51.940	84
2024-01-19	49.820	50.750	49.820	50.750	50.750	3
2024-01-17	49.030	49.860	49.030	49.860	49.860	3
2024-01-16	50.260	50.800	49.920	49.920	49.920	1
2024-01-09	51.953	51.953	51.953	51.953	51.953	90
2024-01-05	53.290	53.290	53.290	53.290	53.290	2
2024-01-03	53.030	53.030	51.890	51.890	51.890	47
2023-12-28	53.730	53.860	53.730	53.860	53.860	17
2023-12-21	52.710	52.930	52.710	52.930	52.930	1
2023-12-20	53.720	54.110	53.720	54.055	54.055	105
2023-12-15	53.388	53.440	53.388	53.440	53.440	65
2023-12-14	55.210	55.510	55.210	55.510	55.510	24
2023-12-12	52.250	52.250	52.250	52.250	52.250	2
2023-12-11	52.920	53.740	52.920	53.740	53.740	241
2023-12-08	52.300	52.300	52.300	52.300	52.300	1
2023-12-06	52.720	52.720	52.680	52.680	52.680	2
2023-12-05	52.590	52.825	52.590	52.825	52.825	100
2023-12-04	53.090	53.420	53.090	53.420	53.420	23
2023-12-01	51.898	52.850	51.500	52.850	52.850	117
2023-11-30	52.166	52.166	52.166	52.166	52.166	22
2023-11-28	51.520	51.580	51.520	51.580	51.580	22
2023-11-24	51.660	51.760	51.660	51.760	51.760	39
2023-11-21	50.060	50.060	49.780	49.860	49.860	6
2023-11-20	50.165	50.190	50.165	50.190	50.190	100
2023-11-17	50.100	50.375	50.046	50.350	50.350	210
2023-11-16	49.080	49.170	49.080	49.170	49.170	81
2023-11-14	48.605	49.490	48.605	49.490	49.490	220
2023-11-13	47.665	47.665	47.311	47.311	47.311	426
2023-11-10	46.500	46.920	46.480	46.920	46.920	5
2023-11-08	47.275	47.275	47.275	47.275	47.275	20
2023-11-07	47.748	47.748	47.680	47.680	47.680	904

← NewerPage 9 of 12 · 710 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.