5 DAY PERFORMANCE
+1.47%
1 MONTH PERFORMANCE
-5.92%
3 MONTH PERFORMANCE
-8.58%
6 MONTH PERFORMANCE
-18.84%
YEAR-TO-DATE PERFORMANCE
-17.53%
1 YEAR PERFORMANCE
-13.37%
Brighthouse Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2025 | $19.21 | $19.38 (0.88%) | $19.64 | $19.21 | 21.43 K | $3.13 B |
| 07/01/2025 | $19.20 | $19.30 (0.52%) | $19.40 | $18.99 | 34.04 K | $3.13 B |
| 06/30/2025 | $19.10 | $19.08 (-0.1%) | $19.28 | $19.02 | 78.50 K | $3.13 B |
| 06/27/2025 | $19.30 | $19.10 (-1.04%) | $19.44 | $19.10 | 19.10 K | $3.17 B |
| 06/26/2025 | $19.29 | $19.30 (0.05%) | $19.48 | $19.05 | 25.70 K | $3.14 B |
| 06/25/2025 | $19.80 | $19.48 (-1.62%) | $19.81 | $19.48 | 44.55 K | $3.08 B |
| 06/24/2025 | $20.10 | $19.83 (-1.34%) | $20.26 | $19.79 | 72.13 K | $3.14 B |
| 06/23/2025 | $20.17 | $20.09 (-0.4%) | $20.22 | $20.01 | 9.24 K | $3.43 B |
| 06/20/2025 | $19.92 | $20.08 (0.8%) | $20.28 | $19.92 | 41.40 K | $3.43 B |
| 06/18/2025 | $19.89 | $19.85 (-0.2%) | $19.94 | $19.83 | 22.42 K | $3.43 B |
| 06/17/2025 | $19.85 | $19.92 (0.35%) | $19.99 | $19.85 | 14.30 K | $3.38 B |
| 06/16/2025 | $20.14 | $19.99 (-0.74%) | $20.14 | $19.96 | 15.30 K | $3.41 B |
| 06/13/2025 | $20.52 | $19.94 (-2.83%) | $20.52 | $19.80 | 16.90 K | $3.32 B |
| 06/12/2025 | $20.35 | $20.27 (-0.39%) | $20.49 | $20.25 | 19.53 K | $3.39 B |
| 06/11/2025 | $20.71 | $20.55 (-0.77%) | $20.71 | $20.55 | 21.80 K | $3.32 B |
| 06/10/2025 | $20.78 | $20.80 (0.1%) | $20.88 | $20.70 | 27.81 K | $3.36 B |
| 06/09/2025 | $21.02 | $20.82 (-0.95%) | $21.02 | $20.73 | 8.04 K | $3.43 B |
| 06/06/2025 | $20.71 | $20.80 (0.43%) | $21.08 | $20.71 | 8.50 K | $3.46 B |
| 06/05/2025 | $20.73 | $21.02 (1.4%) | $21.02 | $20.73 | 9.20 K | $3.38 B |
| 06/04/2025 | $20.78 | $20.90 (0.58%) | $20.90 | $20.71 | 9.33 K | $3.38 B |
| 06/03/2025 | $20.69 | $20.77 (0.39%) | $20.78 | $20.59 | 29.05 K | $3.44 B |
| 06/02/2025 | $20.44 | $20.60 (0.78%) | $20.65 | $20.20 | 13.40 K | $3.44 B |
| 05/30/2025 | $20.22 | $20.45 (1.14%) | $20.70 | $20.00 | 72.40 K | $3.48 B |
| 05/29/2025 | $20.26 | $20.60 (1.68%) | $20.90 | $20.26 | 25.90 K | $3.44 B |
| 05/28/2025 | $20.10 | $20.20 (0.5%) | $20.34 | $20.06 | 16.01 K | $3.43 B |
| 05/27/2025 | $20.17 | $20.20 (0.15%) | $20.35 | $19.96 | 12.74 K | $3.54 B |
| 05/23/2025 | $19.79 | $19.88 (0.45%) | $20.27 | $19.74 | 9.80 K | $3.37 B |
| 05/22/2025 | $19.85 | $20.06 (1.06%) | $20.25 | $19.61 | 15.00 K | $3.42 B |
| 05/21/2025 | $20.40 | $20.00 (-1.96%) | $20.40 | $19.70 | 23.45 K | $3.40 B |
| 05/20/2025 | $20.20 | $20.44 (1.19%) | $20.65 | $19.99 | 21.00 K | $3.56 B |
| 05/19/2025 | $20.10 | $20.22 (0.6%) | $20.65 | $19.85 | 22.65 K | $3.56 B |
| 05/16/2025 | $20.05 | $20.15 (0.5%) | $20.29 | $20.05 | 11.70 K | $3.55 B |
| 05/15/2025 | $20.01 | $20.16 (0.75%) | $20.28 | $20.01 | 13.44 K | $3.48 B |
| 05/14/2025 | $20.19 | $20.06 (-0.64%) | $20.39 | $19.95 | 12.10 K | $3.46 B |
| 05/13/2025 | $20.03 | $20.21 (0.9%) | $20.37 | $19.61 | 20.91 K | $3.48 B |
| 05/12/2025 | $19.90 | $20.01 (0.55%) | $20.27 | $19.90 | 18.40 K | $3.46 B |
| 05/09/2025 | $20.25 | $19.88 (-1.83%) | $20.42 | $19.60 | 11.00 K | $3.42 B |
| 05/08/2025 | $20.65 | $20.01 (-3.1%) | $20.65 | $20.01 | 13.00 K | $3.37 B |
| 05/07/2025 | $20.38 | $20.37 (-0.05%) | $20.40 | $20.05 | 6.60 K | $3.40 B |
| 05/06/2025 | $20.12 | $20.16 (0.2%) | $20.16 | $19.86 | 13.10 K | $3.34 B |
| 05/05/2025 | $20.08 | $20.07 (-0.05%) | $20.40 | $20.07 | 10.53 K | $3.36 B |
| 05/02/2025 | $20.25 | $20.12 (-0.64%) | $20.74 | $20.04 | 14.62 K | $3.43 B |
| 05/01/2025 | $20.09 | $20.05 (-0.2%) | $20.65 | $20.02 | 17.40 K | $3.40 B |
| 04/30/2025 | $20.59 | $20.14 (-2.19%) | $20.82 | $20.12 | 14.80 K | $3.39 B |
| 04/29/2025 | $20.27 | $20.63 (1.78%) | $20.99 | $20.04 | 18.74 K | $3.30 B |
| 04/28/2025 | $20.10 | $20.15 (0.25%) | $20.40 | $20.00 | 12.10 K | $3.17 B |
| 04/25/2025 | $19.95 | $20.10 (0.75%) | $20.35 | $19.95 | 22.64 K | $3.18 B |
| 04/24/2025 | $19.61 | $19.96 (1.78%) | $20.09 | $19.61 | 21.62 K | $3.14 B |
| 04/23/2025 | $19.77 | $19.70 (-0.35%) | $20.11 | $19.60 | 22.00 K | $3.04 B |
| 04/22/2025 | $19.33 | $19.52 (0.98%) | $19.66 | $19.27 | 20.22 K | $3.02 B |
| 04/21/2025 | $19.42 | $19.40 (-0.1%) | $19.57 | $19.31 | 6.30 K | $2.84 B |
| 04/17/2025 | $19.50 | $19.50 (0%) | $19.73 | $19.40 | 25.70 K | $2.95 B |
| 04/16/2025 | $19.51 | $19.50 (-0.05%) | $19.79 | $19.48 | 18.30 K | $2.90 B |
| 04/15/2025 | $20.12 | $19.57 (-2.73%) | $20.24 | $19.57 | 15.93 K | $2.95 B |
| 04/14/2025 | $19.96 | $20.01 (0.25%) | $20.23 | $19.87 | 16.22 K | $2.94 B |
| 04/11/2025 | $20.24 | $19.85 (-1.93%) | $20.24 | $19.65 | 15.80 K | $2.79 B |
| 04/10/2025 | $20.63 | $20.05 (-2.81%) | $20.64 | $19.98 | 15.83 K | $2.76 B |
| 04/09/2025 | $20.13 | $20.70 (2.83%) | $20.75 | $20.00 | 26.31 K | $3.14 B |
| 04/08/2025 | $20.63 | $20.12 (-2.47%) | $20.67 | $20.12 | 26.24 K | $2.76 B |
| 04/07/2025 | $20.77 | $20.20 (-2.74%) | $21.31 | $20.20 | 32.80 K | $2.79 B |
| 04/04/2025 | $20.78 | $20.95 (0.82%) | $21.25 | $20.31 | 46.35 K | $2.86 B |
| 04/03/2025 | $21.00 | $20.88 (-0.57%) | $21.09 | $20.70 | 27.90 K | $3.20 B |
| 04/02/2025 | $21.13 | $21.20 (0.33%) | $21.28 | $21.01 | 27.90 K | $3.48 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.
