5 DAY PERFORMANCE
+3.28%
1 MONTH PERFORMANCE
+2.59%
3 MONTH PERFORMANCE
+2.98%
6 MONTH PERFORMANCE
+14.43%
YEAR-TO-DATE PERFORMANCE
+24.50%
1 YEAR PERFORMANCE
+34.37%
Brighthouse Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $58.95 | $59.81 (1.46%) | $60.10 | $58.79 | 1.22 M | $3.48 B |
| 05/29/2025 | $59.66 | $59.10 (-0.94%) | $59.66 | $58.18 | 656.00 K | $3.44 B |
| 05/28/2025 | $60.75 | $58.95 (-2.96%) | $60.94 | $58.78 | 582.10 K | $3.43 B |
| 05/27/2025 | $58.85 | $60.79 (3.3%) | $60.88 | $58.08 | 703.22 K | $3.54 B |
| 05/23/2025 | $57.28 | $57.91 (1.1%) | $58.83 | $57.22 | 780.14 K | $3.37 B |
| 05/22/2025 | $58.36 | $58.77 (0.7%) | $59.21 | $57.95 | 680.52 K | $3.42 B |
| 05/21/2025 | $61.21 | $58.33 (-4.71%) | $61.21 | $58.14 | 794.12 K | $3.40 B |
| 05/20/2025 | $61.19 | $61.15 (-0.07%) | $61.99 | $60.81 | 502.30 K | $3.56 B |
| 05/19/2025 | $60.31 | $61.15 (1.39%) | $61.21 | $59.02 | 559.11 K | $3.56 B |
| 05/16/2025 | $59.51 | $60.99 (2.49%) | $61.45 | $59.46 | 902.20 K | $3.55 B |
| 05/15/2025 | $59.01 | $59.70 (1.17%) | $59.80 | $58.99 | 670.70 K | $3.48 B |
| 05/14/2025 | $59.66 | $59.35 (-0.52%) | $60.18 | $58.90 | 887.00 K | $3.46 B |
| 05/13/2025 | $59.51 | $59.78 (0.45%) | $60.50 | $59.51 | 1.05 M | $3.48 B |
| 05/12/2025 | $61.35 | $59.43 (-3.13%) | $62.58 | $59.38 | 794.86 K | $3.46 B |
| 05/09/2025 | $56.13 | $58.74 (4.65%) | $60.10 | $56.13 | 1.33 M | $3.42 B |
| 05/08/2025 | $58.63 | $57.89 (-1.26%) | $58.90 | $57.38 | 1.00 M | $3.37 B |
| 05/07/2025 | $57.81 | $58.41 (1.04%) | $58.77 | $57.50 | 1.23 M | $3.40 B |
| 05/06/2025 | $57.19 | $57.39 (0.35%) | $58.37 | $57.00 | 1.16 M | $3.34 B |
| 05/05/2025 | $58.00 | $57.60 (-0.69%) | $58.95 | $57.50 | 674.10 K | $3.36 B |
| 05/02/2025 | $59.52 | $58.89 (-1.06%) | $60.23 | $58.79 | 751.84 K | $3.43 B |
| 05/01/2025 | $58.41 | $58.30 (-0.19%) | $59.56 | $57.99 | 655.00 K | $3.40 B |
| 04/30/2025 | $55.83 | $58.22 (4.28%) | $58.55 | $55.16 | 1.39 M | $3.39 B |
| 04/29/2025 | $54.17 | $56.64 (4.56%) | $58.95 | $53.35 | 3.89 M | $3.30 B |
| 04/28/2025 | $54.66 | $54.41 (-0.46%) | $55.34 | $53.98 | 474.30 K | $3.17 B |
| 04/25/2025 | $53.72 | $54.67 (1.77%) | $54.84 | $53.14 | 622.23 K | $3.18 B |
| 04/24/2025 | $52.25 | $53.86 (3.08%) | $54.46 | $51.33 | 554.80 K | $3.14 B |
| 04/23/2025 | $53.83 | $52.23 (-2.97%) | $54.80 | $51.50 | 1.43 M | $3.04 B |
| 04/22/2025 | $49.94 | $51.82 (3.76%) | $51.86 | $48.60 | 808.41 K | $3.02 B |
| 04/21/2025 | $50.06 | $48.79 (-2.54%) | $51.05 | $48.23 | 580.20 K | $2.84 B |
| 04/17/2025 | $49.92 | $50.65 (1.46%) | $51.27 | $49.75 | 521.00 K | $2.95 B |
| 04/16/2025 | $50.09 | $49.72 (-0.74%) | $51.22 | $49.26 | 543.18 K | $2.90 B |
| 04/15/2025 | $50.85 | $50.66 (-0.37%) | $52.08 | $50.47 | 743.70 K | $2.95 B |
| 04/14/2025 | $49.02 | $50.50 (3.02%) | $50.90 | $48.57 | 875.23 K | $2.94 B |
| 04/11/2025 | $47.16 | $47.82 (1.4%) | $47.92 | $45.39 | 980.31 K | $2.79 B |
| 04/10/2025 | $51.56 | $47.29 (-8.28%) | $52.21 | $46.70 | 1.04 M | $2.76 B |
| 04/09/2025 | $46.38 | $53.88 (16.17%) | $54.10 | $44.29 | 2.39 M | $3.14 B |
| 04/08/2025 | $50.00 | $47.33 (-5.34%) | $51.22 | $46.68 | 1.43 M | $2.76 B |
| 04/07/2025 | $47.38 | $47.83 (0.95%) | $50.73 | $45.68 | 1.22 M | $2.79 B |
| 04/04/2025 | $51.26 | $49.06 (-4.29%) | $52.19 | $48.31 | 1.74 M | $2.86 B |
| 04/03/2025 | $56.45 | $54.99 (-2.59%) | $57.21 | $54.79 | 2.18 M | $3.20 B |
| 04/02/2025 | $57.35 | $59.78 (4.24%) | $60.14 | $57.35 | 838.10 K | $3.48 B |
| 04/01/2025 | $57.93 | $58.17 (0.41%) | $58.63 | $57.01 | 739.82 K | $3.39 B |
| 03/31/2025 | $56.37 | $57.99 (2.87%) | $58.56 | $56.37 | 918.64 K | $3.38 B |
| 03/28/2025 | $58.68 | $57.55 (-1.93%) | $59.27 | $56.81 | 390.90 K | $3.35 B |
| 03/27/2025 | $58.60 | $58.97 (0.63%) | $59.15 | $57.41 | 366.32 K | $3.44 B |
| 03/26/2025 | $59.57 | $59.09 (-0.81%) | $60.98 | $58.59 | 433.54 K | $3.44 B |
| 03/25/2025 | $59.25 | $59.20 (-0.08%) | $60.28 | $58.82 | 590.90 K | $3.45 B |
| 03/24/2025 | $59.07 | $59.34 (0.46%) | $59.99 | $58.64 | 570.40 K | $3.46 B |
| 03/21/2025 | $57.15 | $57.98 (1.45%) | $58.61 | $57.15 | 865.81 K | $3.38 B |
| 03/20/2025 | $57.45 | $57.98 (0.92%) | $58.80 | $57.45 | 317.30 K | $3.38 B |
| 03/19/2025 | $57.58 | $58.08 (0.87%) | $58.98 | $57.26 | 632.40 K | $3.38 B |
| 03/18/2025 | $57.20 | $57.12 (-0.14%) | $58.74 | $56.98 | 809.70 K | $3.33 B |
| 03/17/2025 | $55.27 | $56.95 (3.04%) | $57.07 | $55.27 | 537.81 K | $3.32 B |
| 03/14/2025 | $54.22 | $55.60 (2.55%) | $55.70 | $53.50 | 336.50 K | $3.24 B |
| 03/13/2025 | $54.49 | $53.30 (-2.18%) | $54.94 | $53.13 | 580.10 K | $3.11 B |
| 03/12/2025 | $54.28 | $54.25 (-0.06%) | $54.84 | $52.85 | 796.20 K | $3.16 B |
| 03/11/2025 | $50.68 | $53.34 (5.25%) | $53.64 | $50.32 | 1.13 M | $3.11 B |
| 03/10/2025 | $53.45 | $50.48 (-5.56%) | $54.43 | $49.82 | 902.64 K | $2.94 B |
| 03/07/2025 | $54.64 | $54.21 (-0.79%) | $55.60 | $53.25 | 795.50 K | $3.16 B |
| 03/06/2025 | $55.67 | $54.91 (-1.37%) | $56.07 | $54.20 | 798.70 K | $3.20 B |
| 03/05/2025 | $54.94 | $56.35 (2.57%) | $57.00 | $54.36 | 1.35 M | $3.28 B |
| 03/04/2025 | $57.12 | $54.96 (-3.78%) | $57.13 | $53.77 | 1.23 M | $3.20 B |
| 03/03/2025 | $59.33 | $58.08 (-2.11%) | $60.50 | $57.82 | 762.50 K | $3.38 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.
