5 DAY PERFORMANCE
-0.29%
1 MONTH PERFORMANCE
-1.00%
3 MONTH PERFORMANCE
+50.71%
6 MONTH PERFORMANCE
+10.18%
YEAR-TO-DATE PERFORMANCE
+36.03%
1 YEAR PERFORMANCE
+28.04%
Brighthouse Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $65.54 | $65.35 (-0.29%) | $65.59 | $65.29 | 1.33 M | $3.75 B |
| 12/04/2025 | $65.51 | $65.52 (0.02%) | $65.60 | $65.45 | 639.60 K | $3.76 B |
| 12/03/2025 | $65.54 | $65.59 (0.08%) | $65.61 | $65.32 | 699.40 K | $3.77 B |
| 12/02/2025 | $65.63 | $65.54 (-0.14%) | $65.63 | $65.38 | 1.04 M | $3.76 B |
| 12/01/2025 | $65.49 | $65.58 (0.14%) | $65.64 | $65.41 | 814.80 K | $3.77 B |
| 11/28/2025 | $65.50 | $65.55 (0.08%) | $65.65 | $65.41 | 313.14 K | $3.76 B |
| 11/26/2025 | $65.67 | $65.41 (-0.4%) | $65.68 | $65.00 | 1.33 M | $3.76 B |
| 11/25/2025 | $65.67 | $65.58 (-0.14%) | $65.72 | $65.52 | 1.00 M | $3.77 B |
| 11/24/2025 | $65.58 | $65.52 (-0.09%) | $65.67 | $65.45 | 1.24 M | $3.76 B |
| 11/21/2025 | $65.55 | $65.57 (0.03%) | $65.72 | $65.42 | 984.90 K | $3.76 B |
| 11/20/2025 | $65.74 | $65.53 (-0.32%) | $65.75 | $65.14 | 1.49 M | $3.76 B |
| 11/19/2025 | $65.76 | $65.67 (-0.14%) | $65.90 | $65.56 | 1.15 M | $3.77 B |
| 11/18/2025 | $65.62 | $65.78 (0.24%) | $65.92 | $65.53 | 1.36 M | $3.78 B |
| 11/17/2025 | $65.81 | $65.62 (-0.29%) | $65.86 | $65.51 | 1.56 M | $3.77 B |
| 11/14/2025 | $65.72 | $65.78 (0.09%) | $65.89 | $65.60 | 1.70 M | $3.78 B |
| 11/13/2025 | $65.89 | $65.79 (-0.15%) | $65.94 | $65.60 | 1.99 M | $3.78 B |
| 11/12/2025 | $65.85 | $65.82 (-0.05%) | $65.97 | $65.78 | 1.75 M | $3.78 B |
| 11/11/2025 | $65.95 | $65.83 (-0.18%) | $66.11 | $65.79 | 2.08 M | $3.78 B |
| 11/10/2025 | $65.98 | $65.91 (-0.11%) | $66.33 | $65.84 | 1.88 M | $3.78 B |
| 11/07/2025 | $65.70 | $66.01 (0.47%) | $66.09 | $65.57 | 4.32 M | $3.79 B |
| 11/06/2025 | $65.60 | $65.70 (0.15%) | $66.00 | $65.46 | 13.99 M | $3.77 B |
| 11/05/2025 | $53.89 | $51.80 (-3.88%) | $54.19 | $51.60 | 1.34 M | $2.97 B |
| 11/04/2025 | $52.95 | $54.29 (2.53%) | $55.28 | $52.16 | 1.74 M | $3.12 B |
| 11/03/2025 | $54.79 | $53.58 (-2.21%) | $54.79 | $51.08 | 2.38 M | $3.08 B |
| 10/31/2025 | $56.25 | $57.07 (1.46%) | $58.58 | $54.01 | 4.28 M | $3.28 B |
| 10/30/2025 | $45.94 | $45.69 (-0.54%) | $46.73 | $45.67 | 380.40 K | $2.62 B |
| 10/29/2025 | $46.00 | $46.29 (0.63%) | $46.90 | $45.73 | 456.90 K | $2.66 B |
| 10/28/2025 | $46.93 | $46.21 (-1.53%) | $46.93 | $45.87 | 401.50 K | $2.65 B |
| 10/27/2025 | $46.69 | $46.81 (0.26%) | $47.26 | $46.64 | 653.80 K | $2.69 B |
| 10/24/2025 | $47.24 | $46.64 (-1.27%) | $47.29 | $46.28 | 511.50 K | $2.68 B |
| 10/23/2025 | $46.51 | $47.01 (1.08%) | $47.15 | $46.03 | 578.80 K | $2.70 B |
| 10/22/2025 | $46.85 | $46.57 (-0.6%) | $47.27 | $45.93 | 751.57 K | $2.67 B |
| 10/21/2025 | $46.60 | $47.10 (1.07%) | $48.08 | $46.43 | 762.03 K | $2.70 B |
| 10/20/2025 | $46.51 | $46.62 (0.24%) | $47.10 | $45.95 | 740.50 K | $2.68 B |
| 10/17/2025 | $45.01 | $46.54 (3.4%) | $47.13 | $44.51 | 2.39 M | $2.67 B |
| 10/16/2025 | $48.01 | $45.14 (-5.98%) | $49.97 | $45.09 | 4.66 M | $2.59 B |
| 10/15/2025 | $50.20 | $48.26 (-3.86%) | $50.53 | $47.77 | 705.60 K | $2.77 B |
| 10/14/2025 | $47.71 | $49.92 (4.63%) | $50.35 | $47.71 | 940.09 K | $2.87 B |
| 10/13/2025 | $47.91 | $48.04 (0.27%) | $48.21 | $47.15 | 770.02 K | $2.76 B |
| 10/10/2025 | $48.31 | $47.28 (-2.13%) | $48.99 | $47.23 | 741.50 K | $2.71 B |
| 10/09/2025 | $48.59 | $48.31 (-0.58%) | $48.99 | $47.99 | 496.44 K | $2.77 B |
| 10/08/2025 | $49.06 | $48.64 (-0.86%) | $49.18 | $47.98 | 724.02 K | $2.79 B |
| 10/07/2025 | $51.52 | $48.61 (-5.65%) | $51.52 | $48.56 | 1.10 M | $2.79 B |
| 10/06/2025 | $52.86 | $51.04 (-3.44%) | $53.31 | $50.90 | 1.02 M | $2.93 B |
| 10/03/2025 | $51.89 | $53.08 (2.29%) | $53.14 | $51.47 | 1.10 M | $3.05 B |
| 10/02/2025 | $53.10 | $51.89 (-2.28%) | $53.31 | $51.75 | 1.09 M | $2.98 B |
| 10/01/2025 | $52.69 | $53.21 (0.99%) | $54.00 | $52.69 | 913.91 K | $3.05 B |
| 09/30/2025 | $54.52 | $53.08 (-2.64%) | $54.79 | $52.50 | 1.09 M | $3.05 B |
| 09/29/2025 | $55.50 | $54.58 (-1.66%) | $56.00 | $54.30 | 1.15 M | $3.13 B |
| 09/26/2025 | $54.96 | $55.74 (1.42%) | $56.15 | $54.96 | 1.15 M | $3.20 B |
| 09/25/2025 | $53.97 | $54.94 (1.8%) | $55.93 | $53.89 | 1.84 M | $3.15 B |
| 09/24/2025 | $54.00 | $54.21 (0.39%) | $54.78 | $53.88 | 1.34 M | $3.11 B |
| 09/23/2025 | $55.06 | $53.52 (-2.8%) | $55.69 | $53.47 | 1.79 M | $3.07 B |
| 09/22/2025 | $56.56 | $55.17 (-2.46%) | $57.70 | $54.51 | 4.25 M | $3.17 B |
| 09/19/2025 | $45.36 | $57.59 (26.96%) | $60.74 | $44.73 | 10.41 M | $3.31 B |
| 09/18/2025 | $45.96 | $45.26 (-1.52%) | $46.54 | $44.93 | 1.10 M | $2.60 B |
| 09/17/2025 | $46.90 | $45.95 (-2.03%) | $47.23 | $45.62 | 626.80 K | $2.64 B |
| 09/16/2025 | $47.03 | $46.82 (-0.45%) | $47.34 | $46.37 | 741.00 K | $2.69 B |
| 09/15/2025 | $48.82 | $47.21 (-3.3%) | $49.04 | $47.18 | 889.90 K | $2.71 B |
| 09/12/2025 | $48.55 | $48.99 (0.91%) | $49.58 | $48.55 | 539.90 K | $2.81 B |
| 09/11/2025 | $48.63 | $48.88 (0.51%) | $49.38 | $48.13 | 984.24 K | $2.81 B |
| 09/10/2025 | $48.23 | $48.75 (1.08%) | $49.28 | $46.63 | 1.97 M | $2.80 B |
| 09/09/2025 | $48.58 | $48.81 (0.47%) | $49.61 | $47.44 | 2.33 M | $2.80 B |
| 09/08/2025 | $43.30 | $43.38 (0.18%) | $43.69 | $42.07 | 1.07 M | $2.49 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
