-
5 DAY PERFORMANCE
+1.36% -
1 MONTH PERFORMANCE
+6.08% -
3 MONTH PERFORMANCE
+13.81% -
6 MONTH PERFORMANCE
+9.00% -
YEAR-TO-DATE PERFORMANCE
+16.32% -
1 YEAR PERFORMANCE
+7.71%
Brighthouse Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $25.18 | $25.35 (0.68%) | $25.37 | $24.77 | 147,593 | $2.79 B |
| 09/27/2024 | $24.86 | $25.13 (1.09%) | $25.23 | $24.85 | 14,700 | $2.77 B |
| 09/26/2024 | $25.08 | $24.96 (-0.48%) | $25.10 | $24.85 | 21,000 | $2.74 B |
| 09/25/2024 | $25.07 | $25.06 (-0.04%) | $25.11 | $25.02 | 32,300 | $2.71 B |
| 09/24/2024 | $24.80 | $25.18 (1.53%) | $25.26 | $24.60 | 24,400 | $2.70 B |
| 09/23/2024 | $25.07 | $25.12 (0.2%) | $25.18 | $25.02 | 17,600 | $2.73 B |
| 09/20/2024 | $24.85 | $25.05 (0.8%) | $25.18 | $24.74 | 24,631 | $2.73 B |
| 09/19/2024 | $24.79 | $25.03 (0.97%) | $25.08 | $24.66 | 22,935 | $2.75 B |
| 09/18/2024 | $24.76 | $24.79 (0.12%) | $24.98 | $24.56 | 11,200 | $2.68 B |
| 09/17/2024 | $24.85 | $24.84 (-0.04%) | $24.93 | $24.70 | 23,600 | $2.68 B |
| 09/16/2024 | $24.73 | $24.75 (0.08%) | $24.84 | $24.64 | 19,500 | $2.65 B |
| 09/13/2024 | $24.65 | $24.58 (-0.28%) | $24.80 | $24.50 | 20,030 | $2.65 B |
| 09/12/2024 | $24.47 | $24.65 (0.74%) | $24.78 | $24.42 | 19,042 | $2.62 B |
| 09/11/2024 | $24.31 | $24.31 (0%) | $24.45 | $24.25 | 20,627 | $2.55 B |
| 09/10/2024 | $24.25 | $24.30 (0.21%) | $24.40 | $24.16 | 24,900 | $2.57 B |
| 09/09/2024 | $24.17 | $24.24 (0.29%) | $24.38 | $24.09 | 16,137 | $2.59 B |
| 09/06/2024 | $24.24 | $24.14 (-0.41%) | $24.43 | $24.02 | 23,400 | $2.62 B |
| 09/05/2024 | $24.11 | $24.22 (0.46%) | $24.22 | $24.07 | 14,900 | $2.75 B |
| 09/04/2024 | $24.14 | $24.11 (-0.12%) | $24.24 | $24.05 | 24,211 | $2.82 B |
| 09/03/2024 | $23.85 | $24.00 (0.63%) | $24.10 | $23.80 | 56,508 | $2.80 B |
| 08/30/2024 | $23.67 | $23.85 (0.76%) | $23.95 | $23.55 | 91,307 | $2.84 B |
| 08/29/2024 | $23.50 | $23.83 (1.4%) | $23.97 | $23.50 | 20,239 | $2.83 B |
| 08/28/2024 | $23.41 | $23.50 (0.38%) | $23.50 | $23.21 | 22,500 | $2.82 B |
| 08/27/2024 | $23.04 | $23.34 (1.3%) | $23.39 | $23.04 | 24,927 | $2.81 B |
| 08/26/2024 | $23.18 | $23.15 (-0.13%) | $23.21 | $23.05 | 13,326 | $2.82 B |
| 08/23/2024 | $22.91 | $23.12 (0.92%) | $23.26 | $22.91 | 11,641 | $2.81 B |
| 08/22/2024 | $22.89 | $23.02 (0.57%) | $23.10 | $22.89 | 17,900 | $2.74 B |
| 08/21/2024 | $22.78 | $23.00 (0.97%) | $23.14 | $22.78 | 14,813 | $2.71 B |
| 08/20/2024 | $22.75 | $22.79 (0.18%) | $22.98 | $22.73 | 31,041 | $2.70 B |
| 08/19/2024 | $22.91 | $22.96 (0.22%) | $23.00 | $22.81 | 7,433 | $2.70 B |
| 08/16/2024 | $22.64 | $22.78 (0.62%) | $22.78 | $22.61 | 18,200 | $2.69 B |
| 08/15/2024 | $22.54 | $22.59 (0.22%) | $22.64 | $22.40 | 5,300 | $2.61 B |
| 08/14/2024 | $22.45 | $22.65 (0.89%) | $22.75 | $22.45 | 15,714 | $2.56 B |
| 08/13/2024 | $22.30 | $22.58 (1.26%) | $22.74 | $22.30 | 22,101 | $2.57 B |
| 08/12/2024 | $22.51 | $22.17 (-1.51%) | $22.51 | $22.04 | 14,628 | $2.53 B |
| 08/09/2024 | $22.55 | $22.28 (-1.2%) | $22.60 | $22.12 | 20,041 | $2.60 B |
| 08/08/2024 | $22.76 | $22.61 (-0.66%) | $23.00 | $22.52 | 22,700 | $2.61 B |
| 08/07/2024 | $22.87 | $22.90 (0.13%) | $22.98 | $22.70 | 28,700 | $2.75 B |
| 08/06/2024 | $22.47 | $22.94 (2.09%) | $22.96 | $22.47 | 24,900 | $2.72 B |
| 08/05/2024 | $22.60 | $22.54 (-0.27%) | $22.77 | $22.54 | 15,500 | $2.74 B |
| 08/02/2024 | $22.84 | $22.87 (0.13%) | $23.01 | $22.81 | 22,500 | $2.89 B |
| 08/01/2024 | $22.86 | $22.90 (0.17%) | $23.17 | $22.86 | 21,417 | $3.08 B |
| 07/31/2024 | $23.18 | $22.80 (-1.64%) | $23.30 | $22.80 | 82,123 | $3.14 B |
| 07/30/2024 | $23.22 | $23.29 (0.3%) | $23.29 | $23.08 | 7,921 | $3.19 B |
| 07/29/2024 | $23.08 | $23.20 (0.52%) | $23.20 | $22.95 | 25,312 | $3.09 B |
| 07/26/2024 | $22.65 | $23.01 (1.59%) | $23.03 | $22.65 | 10,900 | $3.10 B |
| 07/25/2024 | $22.55 | $22.95 (1.77%) | $22.97 | $22.55 | 23,800 | $3.04 B |
| 07/24/2024 | $22.67 | $22.61 (-0.26%) | $22.85 | $22.31 | 51,144 | $3.00 B |
| 07/23/2024 | $22.61 | $22.63 (0.09%) | $22.75 | $22.61 | 12,200 | $3.07 B |
| 07/22/2024 | $22.63 | $22.72 (0.4%) | $22.85 | $22.63 | 11,142 | $3.04 B |
| 07/19/2024 | $22.75 | $22.76 (0.04%) | $22.84 | $22.54 | 24,700 | $3.01 B |
| 07/18/2024 | $22.97 | $22.75 (-0.96%) | $22.97 | $22.70 | 23,000 | $3.05 B |
| 07/17/2024 | $22.77 | $22.85 (0.35%) | $22.85 | $22.70 | 26,200 | $3.07 B |
| 07/16/2024 | $22.71 | $22.84 (0.57%) | $22.87 | $22.71 | 18,000 | $3.12 B |
| 07/15/2024 | $22.67 | $22.73 (0.26%) | $22.74 | $22.67 | 32,300 | $3.07 B |
| 07/12/2024 | $22.60 | $22.73 (0.58%) | $22.74 | $22.60 | 28,333 | $3.03 B |
| 07/11/2024 | $22.31 | $22.61 (1.34%) | $22.72 | $22.31 | 32,339 | $3.00 B |
| 07/10/2024 | $22.44 | $22.25 (-0.85%) | $22.46 | $22.22 | 21,800 | $2.93 B |
| 07/09/2024 | $22.36 | $22.35 (-0.04%) | $22.86 | $22.35 | 17,100 | $2.76 B |
| 07/08/2024 | $22.69 | $22.40 (-1.28%) | $22.76 | $22.40 | 15,242 | $2.73 B |
| 07/05/2024 | $22.84 | $22.58 (-1.14%) | $22.84 | $22.54 | 21,000 | $2.71 B |
| 07/03/2024 | $22.42 | $22.59 (0.76%) | $22.61 | $22.30 | 20,700 | $2.77 B |
| 07/02/2024 | $22.48 | $22.37 (-0.49%) | $22.53 | $22.06 | 12,121 | $2.77 B |
| 07/01/2024 | $22.10 | $22.23 (0.59%) | $22.43 | $21.87 | 51,701 | $2.73 B |