5 DAY PERFORMANCE
+0.30%
1 MONTH PERFORMANCE
-12.79%
3 MONTH PERFORMANCE
+0.18%
6 MONTH PERFORMANCE
+3.05%
YEAR-TO-DATE PERFORMANCE
+5.43%
1 YEAR PERFORMANCE
+3.56%
Brighthouse Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $49.92 | $50.65 (1.46%) | $51.27 | $49.75 | 520,964 | $3.61 B |
| 04/16/2025 | $50.09 | $49.72 (-0.74%) | $51.22 | $49.26 | 543,180 | $3.54 B |
| 04/15/2025 | $50.85 | $50.66 (-0.37%) | $52.08 | $50.47 | 743,700 | $3.61 B |
| 04/14/2025 | $49.02 | $50.50 (3.02%) | $50.90 | $48.57 | 875,226 | $3.60 B |
| 04/11/2025 | $47.16 | $47.82 (1.4%) | $47.92 | $45.39 | 980,313 | $3.41 B |
| 04/10/2025 | $51.56 | $47.29 (-8.28%) | $52.21 | $46.70 | 1.04 M | $3.37 B |
| 04/09/2025 | $46.38 | $53.88 (16.17%) | $54.10 | $44.29 | 2.39 M | $3.84 B |
| 04/08/2025 | $50.00 | $47.33 (-5.34%) | $51.22 | $46.68 | 1.43 M | $3.37 B |
| 04/07/2025 | $47.38 | $47.83 (0.95%) | $50.73 | $45.68 | 1.22 M | $3.41 B |
| 04/04/2025 | $51.26 | $49.06 (-4.29%) | $52.19 | $48.31 | 1.74 M | $3.50 B |
| 04/03/2025 | $56.45 | $54.99 (-2.59%) | $57.21 | $54.79 | 2.18 M | $3.92 B |
| 04/02/2025 | $57.35 | $59.78 (4.24%) | $60.14 | $57.35 | 838,100 | $4.26 B |
| 04/01/2025 | $57.93 | $58.17 (0.41%) | $58.63 | $57.01 | 739,822 | $4.14 B |
| 03/31/2025 | $56.37 | $57.99 (2.87%) | $58.56 | $56.37 | 918,644 | $4.13 B |
| 03/28/2025 | $58.68 | $57.55 (-1.93%) | $59.27 | $56.81 | 390,900 | $4.10 B |
| 03/27/2025 | $58.60 | $58.97 (0.63%) | $59.15 | $57.41 | 366,320 | $4.20 B |
| 03/26/2025 | $59.57 | $59.09 (-0.81%) | $60.98 | $58.59 | 433,542 | $4.21 B |
| 03/25/2025 | $59.25 | $59.20 (-0.08%) | $60.28 | $58.82 | 590,900 | $4.22 B |
| 03/24/2025 | $59.07 | $59.34 (0.46%) | $59.99 | $58.64 | 570,400 | $4.23 B |
| 03/21/2025 | $57.15 | $57.98 (1.45%) | $58.61 | $57.15 | 865,807 | $4.13 B |
| 03/20/2025 | $57.45 | $57.98 (0.92%) | $58.80 | $57.45 | 317,300 | $4.13 B |
| 03/19/2025 | $57.58 | $58.08 (0.87%) | $58.98 | $57.26 | 632,400 | $4.14 B |
| 03/18/2025 | $57.20 | $57.12 (-0.14%) | $58.74 | $56.98 | 809,700 | $4.07 B |
| 03/17/2025 | $55.27 | $56.95 (3.04%) | $57.07 | $55.27 | 537,808 | $4.06 B |
| 03/14/2025 | $54.22 | $55.60 (2.55%) | $55.70 | $53.50 | 336,500 | $3.96 B |
| 03/13/2025 | $54.49 | $53.30 (-2.18%) | $54.94 | $53.13 | 580,100 | $3.80 B |
| 03/12/2025 | $54.28 | $54.25 (-0.06%) | $54.84 | $52.85 | 796,200 | $3.87 B |
| 03/11/2025 | $50.68 | $53.34 (5.25%) | $53.64 | $50.32 | 1.13 M | $3.80 B |
| 03/10/2025 | $53.45 | $50.48 (-5.56%) | $54.43 | $49.82 | 902,635 | $3.60 B |
| 03/07/2025 | $54.64 | $54.21 (-0.79%) | $55.60 | $53.25 | 795,502 | $3.86 B |
| 03/06/2025 | $55.67 | $54.91 (-1.37%) | $56.07 | $54.20 | 798,700 | $3.91 B |
| 03/05/2025 | $54.94 | $56.35 (2.57%) | $57.00 | $54.36 | 1.35 M | $4.02 B |
| 03/04/2025 | $57.12 | $54.96 (-3.78%) | $57.13 | $53.77 | 1.23 M | $3.92 B |
| 03/03/2025 | $59.33 | $58.08 (-2.11%) | $60.50 | $57.82 | 762,500 | $4.14 B |
| 02/28/2025 | $59.28 | $59.31 (0.05%) | $59.72 | $58.02 | 1.42 M | $4.23 B |
| 02/27/2025 | $58.98 | $58.70 (-0.47%) | $59.61 | $58.57 | 913,600 | $4.18 B |
| 02/26/2025 | $59.12 | $58.30 (-1.39%) | $60.25 | $58.00 | 609,500 | $4.15 B |
| 02/25/2025 | $59.55 | $59.09 (-0.77%) | $60.05 | $58.35 | 640,830 | $4.21 B |
| 02/24/2025 | $60.23 | $59.44 (-1.31%) | $60.50 | $58.84 | 1.05 M | $4.24 B |
| 02/21/2025 | $62.25 | $59.45 (-4.5%) | $62.65 | $59.25 | 632,609 | $4.24 B |
| 02/20/2025 | $62.58 | $61.87 (-1.13%) | $62.89 | $61.19 | 637,400 | $4.41 B |
| 02/19/2025 | $63.54 | $62.97 (-0.9%) | $64.12 | $62.42 | 830,024 | $4.49 B |
| 02/18/2025 | $62.25 | $62.81 (0.9%) | $63.28 | $61.64 | 1.21 M | $4.48 B |
| 02/14/2025 | $58.83 | $62.14 (5.63%) | $62.57 | $58.83 | 1.26 M | $4.43 B |
| 02/13/2025 | $58.43 | $58.74 (0.53%) | $59.20 | $57.80 | 841,300 | $4.19 B |
| 02/12/2025 | $58.95 | $58.49 (-0.78%) | $59.59 | $57.24 | 1.39 M | $4.17 B |
| 02/11/2025 | $59.03 | $58.49 (-0.91%) | $59.37 | $58.48 | 843,438 | $4.17 B |
| 02/10/2025 | $60.09 | $58.98 (-1.85%) | $60.41 | $58.90 | 591,700 | $4.20 B |
| 02/07/2025 | $59.69 | $59.96 (0.45%) | $60.30 | $59.04 | 566,349 | $4.27 B |
| 02/06/2025 | $60.26 | $59.39 (-1.44%) | $60.26 | $58.45 | 880,725 | $4.23 B |
| 02/05/2025 | $60.16 | $59.50 (-1.1%) | $60.43 | $59.38 | 935,400 | $4.24 B |
| 02/04/2025 | $59.88 | $59.96 (0.13%) | $60.91 | $59.50 | 927,800 | $4.27 B |
| 02/03/2025 | $59.20 | $59.98 (1.32%) | $61.26 | $58.95 | 1.10 M | $4.27 B |
| 01/31/2025 | $61.00 | $61.71 (1.16%) | $63.41 | $60.78 | 1.43 M | $4.40 B |
| 01/30/2025 | $62.40 | $61.26 (-1.83%) | $62.95 | $61.03 | 1.14 M | $4.37 B |
| 01/29/2025 | $61.03 | $62.00 (1.59%) | $63.33 | $60.30 | 2.29 M | $4.42 B |
| 01/28/2025 | $50.92 | $58.33 (14.55%) | $64.00 | $50.92 | 3.11 M | $4.16 B |
| 01/27/2025 | $50.69 | $51.09 (0.79%) | $51.30 | $50.61 | 287,600 | $3.64 B |
| 01/24/2025 | $50.53 | $50.68 (0.3%) | $51.07 | $49.40 | 254,700 | $3.61 B |
| 01/23/2025 | $50.07 | $50.82 (1.5%) | $51.03 | $49.78 | 360,440 | $3.62 B |
| 01/22/2025 | $51.30 | $50.15 (-2.24%) | $51.46 | $50.15 | 245,026 | $3.57 B |
| 01/21/2025 | $50.70 | $51.49 (1.56%) | $51.61 | $50.65 | 396,015 | $3.67 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.
