Brighthouse Financial, Inc.BHFNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $63.80 | $64.18 | $63.80 | $64.09 | 928,600 |
| 1/14/2026 | $64.01 | $64.13 | $63.80 | $63.80 | 979,612 |
| 1/13/2026 | $64.43 | $64.49 | $63.85 | $64.00 | 1.27M |
| 1/12/2026 | $64.55 | $64.69 | $64.31 | $64.37 | 671,200 |
| 1/9/2026 | $64.76 | $64.81 | $64.35 | $64.70 | 623,412 |
| 1/8/2026 | $64.96 | $65.06 | $64.52 | $64.76 | 794,600 |
| 1/7/2026 | $65.05 | $65.36 | $64.89 | $64.98 | 613,229 |
| 1/6/2026 | $64.52 | $65.06 | $64.45 | $65.05 | 1.64M |
| 1/5/2026 | $64.40 | $64.81 | $64.40 | $64.62 | 699,044 |
| 1/2/2026 | $64.78 | $64.85 | $64.02 | $64.57 | 1.87M |
| 12/31/2025 | $64.79 | $64.91 | $64.76 | $64.79 | 420,600 |
| 12/30/2025 | $64.99 | $64.99 | $64.75 | $64.80 | 475,300 |
| 12/29/2025 | $64.95 | $65.00 | $64.72 | $64.90 | 1.02M |
| 12/26/2025 | $64.80 | $64.94 | $64.75 | $64.85 | 354,413 |
| 12/24/2025 | $64.62 | $64.79 | $64.62 | $64.75 | 237,500 |
| 12/23/2025 | $64.86 | $65.00 | $64.48 | $64.55 | 750,122 |
| 12/22/2025 | $64.98 | $65.07 | $64.85 | $64.86 | 847,700 |
| 12/19/2025 | $65.17 | $65.23 | $64.41 | $64.91 | 1.32M |
| 12/18/2025 | $65.19 | $65.20 | $64.94 | $64.98 | 962,500 |
| 12/17/2025 | $65.32 | $65.40 | $65.03 | $65.15 | 800,819 |
| 12/16/2025 | $65.39 | $65.42 | $65.28 | $65.28 | 624,404 |
| 12/15/2025 | $65.43 | $65.51 | $65.29 | $65.35 | 729,726 |
| 12/12/2025 | $65.42 | $65.50 | $65.37 | $65.40 | 714,042 |
| 12/11/2025 | $65.46 | $65.54 | $65.28 | $65.40 | 776,511 |
| 12/10/2025 | $65.42 | $65.51 | $65.38 | $65.50 | 782,227 |
| 12/9/2025 | $65.43 | $65.51 | $65.41 | $65.42 | 653,315 |
| 12/8/2025 | $65.43 | $65.45 | $65.18 | $65.30 | 611,342 |
| 12/5/2025 | $65.54 | $65.59 | $65.29 | $65.35 | 1.33M |
| 12/4/2025 | $65.51 | $65.60 | $65.45 | $65.52 | 639,600 |
| 12/3/2025 | $65.54 | $65.61 | $65.32 | $65.59 | 699,400 |
| 12/2/2025 | $65.63 | $65.63 | $65.38 | $65.54 | 1.04M |
| 12/1/2025 | $65.49 | $65.64 | $65.41 | $65.58 | 814,800 |
| 11/28/2025 | $65.50 | $65.65 | $65.41 | $65.55 | 313,137 |
| 11/26/2025 | $65.67 | $65.68 | $65.00 | $65.41 | 1.33M |
| 11/25/2025 | $65.67 | $65.72 | $65.52 | $65.58 | 1.00M |
| 11/24/2025 | $65.58 | $65.67 | $65.45 | $65.52 | 1.24M |
| 11/21/2025 | $65.55 | $65.72 | $65.42 | $65.57 | 984,900 |
| 11/20/2025 | $65.74 | $65.75 | $65.14 | $65.53 | 1.49M |
| 11/19/2025 | $65.76 | $65.90 | $65.56 | $65.67 | 1.15M |
| 11/18/2025 | $65.62 | $65.92 | $65.53 | $65.78 | 1.36M |
| 11/17/2025 | $65.81 | $65.86 | $65.51 | $65.62 | 1.56M |
| 11/14/2025 | $65.72 | $65.89 | $65.60 | $65.78 | 1.70M |
| 11/13/2025 | $65.89 | $65.94 | $65.60 | $65.79 | 1.99M |
| 11/12/2025 | $65.85 | $65.97 | $65.78 | $65.82 | 1.75M |
| 11/11/2025 | $65.95 | $66.11 | $65.79 | $65.83 | 2.08M |
| 11/10/2025 | $65.98 | $66.33 | $65.84 | $65.91 | 1.88M |
| 11/7/2025 | $65.70 | $66.09 | $65.57 | $66.01 | 4.32M |
| 11/6/2025 | $65.60 | $66.00 | $65.46 | $65.70 | 13.99M |
| 11/5/2025 | $53.89 | $54.19 | $51.60 | $51.80 | 1.34M |
| 11/4/2025 | $52.95 | $55.28 | $52.16 | $54.29 | 1.74M |
| 11/3/2025 | $54.79 | $54.79 | $51.08 | $53.58 | 2.38M |
| 10/31/2025 | $56.25 | $58.58 | $54.01 | $57.07 | 4.28M |
| 10/30/2025 | $45.94 | $46.73 | $45.67 | $45.69 | 380,400 |
| 10/29/2025 | $46.00 | $46.90 | $45.73 | $46.29 | 456,900 |
| 10/28/2025 | $46.93 | $46.93 | $45.87 | $46.21 | 401,500 |
| 10/27/2025 | $46.69 | $47.26 | $46.64 | $46.81 | 653,800 |
| 10/24/2025 | $47.24 | $47.29 | $46.28 | $46.64 | 511,500 |
| 10/23/2025 | $46.51 | $47.15 | $46.03 | $47.01 | 578,802 |
| 10/22/2025 | $46.85 | $47.27 | $45.93 | $46.57 | 751,567 |
| 10/21/2025 | $46.60 | $48.08 | $46.43 | $47.10 | 762,030 |
| 10/20/2025 | $46.51 | $47.10 | $45.95 | $46.62 | 740,504 |