-
5 DAY PERFORMANCE
+1.67% -
1 MONTH PERFORMANCE
-1.90% -
3 MONTH PERFORMANCE
+3.83% -
6 MONTH PERFORMANCE
-11.62% -
YEAR-TO-DATE PERFORMANCE
-14.91% -
1 YEAR PERFORMANCE
-7.99%
Brighthouse Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $44.26 | $45.03 (1.74%) | $45.11 | $44.06 | 337,818 | $2.79 B |
| 09/27/2024 | $44.58 | $44.63 (0.11%) | $45.11 | $44.10 | 251,800 | $2.77 B |
| 09/26/2024 | $44.04 | $44.29 (0.57%) | $44.68 | $44.04 | 275,248 | $2.74 B |
| 09/25/2024 | $43.64 | $43.71 (0.16%) | $43.84 | $43.26 | 261,400 | $2.71 B |
| 09/24/2024 | $44.16 | $43.51 (-1.47%) | $44.91 | $43.42 | 376,400 | $2.70 B |
| 09/23/2024 | $44.32 | $44.10 (-0.5%) | $44.74 | $44.03 | 351,447 | $2.73 B |
| 09/20/2024 | $44.02 | $44.06 (0.09%) | $44.28 | $43.69 | 939,400 | $2.73 B |
| 09/19/2024 | $44.10 | $44.36 (0.59%) | $44.67 | $43.79 | 363,200 | $2.75 B |
| 09/18/2024 | $43.17 | $43.21 (0.09%) | $44.05 | $42.91 | 297,100 | $2.68 B |
| 09/17/2024 | $42.79 | $43.23 (1.03%) | $43.74 | $42.79 | 264,309 | $2.68 B |
| 09/16/2024 | $42.97 | $42.74 (-0.54%) | $43.10 | $42.56 | 265,600 | $2.65 B |
| 09/13/2024 | $42.80 | $42.70 (-0.23%) | $42.97 | $42.53 | 305,549 | $2.65 B |
| 09/12/2024 | $41.38 | $42.29 (2.2%) | $42.59 | $40.85 | 391,629 | $2.62 B |
| 09/11/2024 | $41.19 | $41.15 (-0.1%) | $41.20 | $40.00 | 527,900 | $2.55 B |
| 09/10/2024 | $41.84 | $41.50 (-0.81%) | $41.84 | $40.93 | 383,425 | $2.57 B |
| 09/09/2024 | $42.69 | $41.86 (-1.94%) | $42.72 | $41.44 | 380,330 | $2.59 B |
| 09/06/2024 | $44.46 | $42.26 (-4.95%) | $44.79 | $42.21 | 411,600 | $2.62 B |
| 09/05/2024 | $45.76 | $44.36 (-3.06%) | $45.76 | $44.25 | 252,100 | $2.75 B |
| 09/04/2024 | $45.14 | $45.49 (0.78%) | $46.08 | $44.99 | 313,913 | $2.82 B |
| 09/03/2024 | $45.35 | $45.14 (-0.46%) | $45.90 | $44.76 | 330,027 | $2.80 B |
| 08/30/2024 | $45.74 | $45.90 (0.35%) | $46.11 | $45.53 | 371,516 | $2.84 B |
| 08/29/2024 | $46.16 | $45.70 (-1%) | $46.16 | $45.29 | 219,221 | $2.83 B |
| 08/28/2024 | $45.12 | $45.56 (0.98%) | $45.80 | $45.09 | 302,300 | $2.82 B |
| 08/27/2024 | $45.35 | $45.36 (0.02%) | $45.70 | $44.93 | 261,102 | $2.81 B |
| 08/26/2024 | $45.62 | $45.50 (-0.26%) | $46.25 | $45.35 | 324,200 | $2.82 B |
| 08/23/2024 | $44.71 | $45.37 (1.48%) | $45.72 | $44.67 | 301,757 | $2.81 B |
| 08/22/2024 | $43.67 | $44.29 (1.42%) | $44.43 | $43.60 | 319,903 | $2.74 B |
| 08/21/2024 | $43.73 | $43.79 (0.14%) | $43.82 | $42.99 | 341,800 | $2.71 B |
| 08/20/2024 | $43.39 | $43.50 (0.25%) | $43.78 | $43.25 | 294,800 | $2.70 B |
| 08/19/2024 | $43.33 | $43.52 (0.44%) | $43.84 | $42.92 | 402,300 | $2.70 B |
| 08/16/2024 | $42.17 | $43.46 (3.06%) | $43.48 | $42.17 | 333,501 | $2.69 B |
| 08/15/2024 | $41.89 | $42.17 (0.67%) | $42.68 | $41.44 | 364,621 | $2.61 B |
| 08/14/2024 | $41.58 | $41.34 (-0.58%) | $41.76 | $41.30 | 362,222 | $2.56 B |
| 08/13/2024 | $41.07 | $41.52 (1.1%) | $41.53 | $40.82 | 382,500 | $2.57 B |
| 08/12/2024 | $41.35 | $40.78 (-1.38%) | $42.45 | $40.75 | 568,200 | $2.53 B |
| 08/09/2024 | $42.42 | $41.96 (-1.08%) | $42.46 | $41.46 | 588,600 | $2.60 B |
| 08/08/2024 | $41.63 | $42.16 (1.27%) | $44.00 | $41.53 | 951,304 | $2.61 B |
| 08/07/2024 | $44.66 | $44.37 (-0.65%) | $45.12 | $44.00 | 475,900 | $2.75 B |
| 08/06/2024 | $43.78 | $43.96 (0.41%) | $44.73 | $43.45 | 416,000 | $2.72 B |
| 08/05/2024 | $45.00 | $43.45 (-3.44%) | $45.00 | $42.44 | 686,400 | $2.74 B |
| 08/02/2024 | $48.01 | $45.92 (-4.35%) | $48.04 | $45.53 | 449,000 | $2.89 B |
| 08/01/2024 | $50.02 | $48.84 (-2.36%) | $50.65 | $48.18 | 497,400 | $3.08 B |
| 07/31/2024 | $50.52 | $49.87 (-1.29%) | $51.10 | $49.84 | 462,032 | $3.14 B |
| 07/30/2024 | $49.36 | $50.66 (2.63%) | $50.92 | $49.36 | 726,600 | $3.19 B |
| 07/29/2024 | $49.23 | $49.08 (-0.3%) | $49.94 | $49.01 | 298,200 | $3.09 B |
| 07/26/2024 | $48.62 | $49.10 (0.99%) | $49.28 | $48.62 | 326,317 | $3.10 B |
| 07/25/2024 | $47.77 | $48.21 (0.92%) | $49.18 | $47.77 | 379,818 | $3.04 B |
| 07/24/2024 | $48.52 | $47.66 (-1.77%) | $49.16 | $47.64 | 298,436 | $3.00 B |
| 07/23/2024 | $47.91 | $48.66 (1.57%) | $48.67 | $47.77 | 350,426 | $3.07 B |
| 07/22/2024 | $47.95 | $48.16 (0.44%) | $48.25 | $47.39 | 269,566 | $3.04 B |
| 07/19/2024 | $48.20 | $47.68 (-1.08%) | $48.66 | $47.57 | 412,064 | $3.01 B |
| 07/18/2024 | $48.88 | $48.35 (-1.08%) | $49.64 | $48.26 | 356,335 | $3.05 B |
| 07/17/2024 | $49.37 | $48.73 (-1.3%) | $50.07 | $48.68 | 629,163 | $3.07 B |
| 07/16/2024 | $49.13 | $49.52 (0.79%) | $49.83 | $49.07 | 451,043 | $3.12 B |
| 07/15/2024 | $48.23 | $48.77 (1.12%) | $49.28 | $48.18 | 407,637 | $3.07 B |
| 07/12/2024 | $47.60 | $48.02 (0.88%) | $48.33 | $47.57 | 414,250 | $3.03 B |
| 07/11/2024 | $46.75 | $47.61 (1.84%) | $47.64 | $46.74 | 466,779 | $3.00 B |
| 07/10/2024 | $45.37 | $46.47 (2.42%) | $46.56 | $44.87 | 810,992 | $2.93 B |
| 07/09/2024 | $43.36 | $43.73 (0.85%) | $44.52 | $43.24 | 350,571 | $2.76 B |
| 07/08/2024 | $43.14 | $43.36 (0.51%) | $44.11 | $43.14 | 550,333 | $2.73 B |
| 07/05/2024 | $43.87 | $42.98 (-2.03%) | $43.94 | $42.81 | 298,692 | $2.71 B |
| 07/03/2024 | $44.01 | $43.95 (-0.14%) | $44.62 | $43.72 | 213,064 | $2.77 B |
| 07/02/2024 | $43.40 | $43.88 (1.11%) | $43.88 | $43.20 | 488,199 | $2.77 B |
| 07/01/2024 | $43.51 | $43.37 (-0.32%) | $44.18 | $43.09 | 360,212 | $2.73 B |