Want to see BHF full AI Analyst Report?
Brighthouse Financial (BHF) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 43.04 | 44.03 | 42.93 | 43.92 | 43.92 | +2.19% | 728,269 | 0.76 |
| Oct 29, 2026 | 44.15 | 44.34 | 41.98 | 42.98 | 42.98 | -1.89% | 1,219,610 | 1.27 |
| Oct 28, 2026 | 44.80 | 45.04 | 43.51 | 43.81 | 43.81 | -2.06% | 840,897 | 0.88 |
| Oct 27, 2026 | 45.05 | 45.08 | 44.40 | 44.73 | 44.73 | -0.22% | 672,434 | 0.70 |
| Oct 26, 2026 | 45.41 | 45.90 | 44.70 | 44.83 | 44.83 | -1.28% | 832,416 | 0.87 |
| Oct 23, 2026 | 46.34 | 46.34 | 45.18 | 45.41 | 45.41 | -2.03% | 735,716 | 0.77 |
| Oct 22, 2026 | 46.78 | 46.96 | 45.62 | 46.35 | 46.35 | -1.30% | 794,828 | 0.84 |
| Oct 21, 2026 | 48.00 | 48.00 | 46.82 | 46.96 | 46.96 | -1.43% | 628,372 | 0.67 |
| Oct 20, 2026 | 47.64 | 48.14 | 47.32 | 47.64 | 47.64 | +0.08% | 777,044 | 0.83 |
| Oct 19, 2026 | 47.67 | 47.77 | 46.88 | 47.60 | 47.60 | -0.36% | 789,665 | 0.85 |
| Oct 16, 2026 | 48.65 | 49.20 | 47.73 | 47.77 | 47.77 | -1.91% | 572,639 | 0.61 |
| Oct 15, 2026 | 48.52 | 48.96 | 47.87 | 48.70 | 48.70 | +1.88% | 872,842 | 0.93 |
| Oct 14, 2026 | 47.90 | 48.21 | 47.42 | 47.80 | 47.80 | -0.24% | 1,402,845 | 1.52 |
| Oct 13, 2026 | 48.45 | 48.60 | 47.80 | 47.92 | 47.92 | -0.92% | 759,881 | 0.83 |
| Oct 12, 2026 | 48.39 | 49.45 | 48.11 | 48.36 | 48.36 | -0.35% | 635,892 | 0.69 |
| Oct 09, 2026 | 48.71 | 49.03 | 48.01 | 48.53 | 48.53 | -0.94% | 854,930 | 0.93 |
| Oct 08, 2026 | 49.71 | 49.85 | 48.63 | 48.99 | 48.99 | -1.35% | 835,651 | 0.92 |
| Oct 07, 2026 | 49.58 | 49.82 | 49.35 | 49.66 | 49.66 | -0.74% | 432,227 | 0.47 |
| Oct 06, 2026 | 49.66 | 50.64 | 49.66 | 50.03 | 50.03 | +0.42% | 408,647 | 0.45 |
| Oct 05, 2026 | 49.99 | 50.63 | 49.56 | 49.82 | 49.82 | -0.40% | 582,049 | 0.64 |
| Oct 02, 2026 | 50.02 | 50.67 | 49.57 | 50.02 | 50.02 | -0.06% | 407,880 | 0.45 |
| Oct 01, 2026 | 49.92 | 50.62 | 49.20 | 50.05 | 50.05 | +0.30% | 819,380 | 0.90 |
| Sep 30, 2026 | 52.00 | 52.00 | 49.69 | 49.90 | 49.90 | -4.04% | 736,304 | 0.82 |
| Sep 29, 2026 | 51.98 | 52.51 | 51.97 | 52.00 | 52.00 | -0.08% | 578,220 | 0.65 |
| Sep 28, 2026 | 53.00 | 53.34 | 51.70 | 52.04 | 52.04 | -2.25% | 1,280,282 | 1.45 |
| Sep 25, 2026 | 53.57 | 53.76 | 52.61 | 53.24 | 53.24 | -0.41% | 852,764 | 0.98 |
| Sep 24, 2026 | 52.03 | 53.72 | 51.92 | 53.46 | 53.46 | +2.83% | 1,545,630 | 1.81 |
| Sep 23, 2026 | 51.88 | 53.44 | 51.75 | 51.99 | 51.99 | +0.17% | 1,483,803 | 1.77 |
| Sep 22, 2026 | 50.03 | 54.87 | 48.66 | 51.90 | 51.90 | +4.13% | 2,409,721 | 2.99 |
| Sep 21, 2026 | 50.05 | 50.26 | 49.69 | 49.84 | 49.84 | -0.22% | 619,929 | 0.77 |
| Sep 18, 2026 | 49.06 | 50.61 | 49.06 | 49.95 | 49.95 | +1.11% | 1,293,407 | 1.64 |
| Sep 17, 2026 | 48.79 | 49.44 | 48.67 | 49.40 | 49.40 | +1.25% | 685,461 | 0.87 |
| Sep 16, 2026 | 49.01 | 49.92 | 48.50 | 48.79 | 48.79 | -0.43% | 1,001,941 | 1.27 |
| Sep 15, 2026 | 50.26 | 50.26 | 48.37 | 49.00 | 49.00 | -2.00% | 2,061,301 | 2.69 |
| Sep 14, 2026 | 50.49 | 50.70 | 49.82 | 50.00 | 50.00 | -0.22% | 1,507,503 | 2.02 |
| Sep 11, 2026 | 50.89 | 51.15 | 49.53 | 50.11 | 50.11 | -1.44% | 843,243 | 1.14 |
| Sep 10, 2026 | 51.00 | 52.00 | 49.51 | 50.84 | 50.84 | -0.61% | 1,532,173 | 2.12 |
| Sep 09, 2026 | 52.11 | 52.17 | 51.08 | 51.15 | 51.15 | -2.09% | 602,550 | 0.84 |
| Sep 08, 2026 | 53.65 | 53.72 | 51.92 | 52.24 | 52.24 | -2.50% | 665,721 | 0.93 |
| Sep 07, 2026 | 53.49 | 53.73 | 52.56 | 53.58 | 53.58 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 53.49 | 53.73 | 52.56 | 53.58 | 53.58 | -0.24% | 516,690 | 0.71 |
| Sep 03, 2026 | 53.71 | 54.54 | 53.38 | 53.71 | 53.71 | +0.17% | 629,826 | 0.87 |
| Sep 02, 2026 | 53.14 | 54.09 | 53.14 | 53.62 | 53.62 | +1.19% | 528,659 | 0.73 |
| Sep 01, 2026 | 53.01 | 53.85 | 52.77 | 52.99 | 52.99 | -0.06% | 776,951 | 1.08 |
| Aug 31, 2026 | 53.04 | 53.77 | 52.86 | 53.02 | 53.02 | -0.04% | 705,360 | 0.98 |
| Aug 28, 2026 | 54.22 | 55.00 | 52.81 | 53.04 | 53.04 | -2.07% | 1,038,175 | 1.46 |
| Aug 27, 2026 | 52.10 | 54.58 | 52.10 | 54.16 | 54.16 | +3.18% | 1,159,518 | 1.65 |
| Aug 26, 2026 | 52.00 | 53.14 | 51.90 | 52.49 | 52.49 | +1.20% | 814,259 | 1.17 |
| Aug 25, 2026 | 52.17 | 52.73 | 51.62 | 51.87 | 51.87 | -0.06% | 891,932 | 1.30 |
| Aug 24, 2026 | 52.83 | 52.90 | 51.55 | 51.90 | 51.90 | -0.71% | 1,034,687 | 1.53 |