-
5 DAY PERFORMANCE
+1.35% -
1 MONTH PERFORMANCE
+6.59% -
3 MONTH PERFORMANCE
+14.06% -
6 MONTH PERFORMANCE
+19.71% -
YEAR-TO-DATE PERFORMANCE
-2.21% -
1 YEAR PERFORMANCE
+2.25%
Brighthouse Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $50.29 | $51.74 (2.88%) | $51.84 | $49.87 | 265,873 | $3.14 B |
| 11/21/2024 | $50.30 | $50.45 (0.3%) | $50.87 | $49.90 | 314,600 | $3.06 B |
| 11/20/2024 | $50.11 | $50.00 (-0.22%) | $50.45 | $49.28 | 321,100 | $3.03 B |
| 11/19/2024 | $49.86 | $50.11 (0.5%) | $50.59 | $49.54 | 324,831 | $3.04 B |
| 11/18/2024 | $51.00 | $51.06 (0.12%) | $51.36 | $50.47 | 383,147 | $3.09 B |
| 11/15/2024 | $51.16 | $50.97 (-0.37%) | $51.56 | $50.57 | 560,800 | $3.09 B |
| 11/14/2024 | $51.75 | $51.09 (-1.28%) | $52.00 | $50.54 | 360,000 | $3.10 B |
| 11/13/2024 | $52.68 | $51.34 (-2.54%) | $52.91 | $51.25 | 403,300 | $3.11 B |
| 11/12/2024 | $52.19 | $52.48 (0.56%) | $52.98 | $51.74 | 386,000 | $3.25 B |
| 11/11/2024 | $51.00 | $52.24 (2.43%) | $52.60 | $50.97 | 596,001 | $3.24 B |
| 11/08/2024 | $52.90 | $50.51 (-4.52%) | $53.24 | $50.48 | 626,139 | $3.13 B |
| 11/07/2024 | $52.36 | $51.09 (-2.43%) | $52.69 | $50.90 | 533,703 | $3.17 B |
| 11/06/2024 | $51.10 | $52.91 (3.54%) | $52.94 | $50.50 | 803,301 | $3.28 B |
| 11/05/2024 | $47.29 | $47.31 (0.04%) | $47.76 | $46.99 | 355,400 | $2.93 B |
| 11/04/2024 | $47.69 | $47.46 (-0.48%) | $48.10 | $46.92 | 408,300 | $2.94 B |
| 11/01/2024 | $47.30 | $47.74 (0.93%) | $48.34 | $47.30 | 415,800 | $2.96 B |
| 10/31/2024 | $48.40 | $47.30 (-2.27%) | $48.73 | $47.30 | 292,600 | $2.93 B |
| 10/30/2024 | $48.22 | $48.69 (0.97%) | $49.42 | $48.22 | 372,658 | $3.02 B |
| 10/29/2024 | $48.67 | $48.22 (-0.92%) | $49.42 | $48.21 | 385,301 | $2.99 B |
| 10/28/2024 | $47.72 | $48.78 (2.22%) | $48.93 | $47.72 | 339,000 | $3.02 B |
| 10/25/2024 | $49.07 | $47.41 (-3.38%) | $49.35 | $47.16 | 464,903 | $2.94 B |
| 10/24/2024 | $48.65 | $48.92 (0.55%) | $48.93 | $48.31 | 283,948 | $3.03 B |
| 10/23/2024 | $48.37 | $48.55 (0.37%) | $48.74 | $48.14 | 393,500 | $3.01 B |
| 10/22/2024 | $48.34 | $48.37 (0.06%) | $48.57 | $47.61 | 355,930 | $3.00 B |
| 10/21/2024 | $49.10 | $48.51 (-1.2%) | $49.36 | $48.39 | 541,000 | $3.01 B |
| 10/18/2024 | $48.79 | $49.15 (0.74%) | $49.26 | $48.48 | 488,344 | $3.05 B |
| 10/17/2024 | $48.46 | $48.91 (0.93%) | $49.06 | $47.97 | 416,143 | $3.03 B |
| 10/16/2024 | $47.39 | $48.12 (1.54%) | $48.29 | $47.26 | 451,100 | $2.98 B |
| 10/15/2024 | $46.86 | $47.35 (1.05%) | $47.86 | $46.41 | 489,200 | $2.93 B |
| 10/14/2024 | $46.08 | $46.58 (1.09%) | $46.67 | $46.03 | 242,523 | $2.89 B |
| 10/11/2024 | $45.27 | $46.16 (1.97%) | $46.20 | $45.27 | 273,602 | $2.86 B |
| 10/10/2024 | $45.36 | $45.24 (-0.26%) | $45.72 | $45.01 | 263,700 | $2.80 B |
| 10/09/2024 | $44.65 | $45.17 (1.16%) | $45.58 | $44.61 | 279,800 | $2.80 B |
| 10/08/2024 | $44.53 | $44.79 (0.58%) | $44.95 | $44.15 | 254,500 | $2.78 B |
| 10/07/2024 | $45.55 | $44.53 (-2.24%) | $45.71 | $44.29 | 294,830 | $2.76 B |
| 10/04/2024 | $44.84 | $45.69 (1.9%) | $45.79 | $44.84 | 386,903 | $2.83 B |
| 10/03/2024 | $44.09 | $43.94 (-0.34%) | $44.09 | $43.45 | 255,500 | $2.72 B |
| 10/02/2024 | $43.89 | $44.25 (0.82%) | $44.89 | $43.78 | 345,204 | $2.74 B |
| 10/01/2024 | $45.00 | $43.95 (-2.33%) | $45.00 | $43.56 | 278,814 | $2.72 B |
| 09/30/2024 | $44.26 | $45.03 (1.74%) | $45.11 | $44.06 | 344,800 | $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 |