5 DAY PERFORMANCE
+1.36%
1 MONTH PERFORMANCE
+3.33%
3 MONTH PERFORMANCE
-9.48%
6 MONTH PERFORMANCE
-18.39%
YEAR-TO-DATE PERFORMANCE
-14.26%
1 YEAR PERFORMANCE
-12.96%
Brighthouse Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/16/2025 | $20.05 | $20.15 (0.5%) | $20.29 | $20.05 | 11.66 K | $4.35 B |
| 05/15/2025 | $20.01 | $20.16 (0.75%) | $20.28 | $20.01 | 13.54 K | $4.25 B |
| 05/14/2025 | $20.19 | $20.06 (-0.64%) | $20.39 | $19.95 | 12.10 K | $4.23 B |
| 05/13/2025 | $20.03 | $20.21 (0.9%) | $20.37 | $19.61 | 20.91 K | $4.26 B |
| 05/12/2025 | $19.90 | $20.01 (0.55%) | $20.27 | $19.90 | 18.40 K | $4.23 B |
| 05/09/2025 | $20.25 | $19.88 (-1.83%) | $20.42 | $19.60 | 11.08 K | $4.19 B |
| 05/08/2025 | $20.65 | $20.01 (-3.1%) | $20.65 | $20.01 | 13.00 K | $4.12 B |
| 05/07/2025 | $20.38 | $20.37 (-0.05%) | $20.40 | $20.05 | 6.60 K | $4.16 B |
| 05/06/2025 | $20.12 | $20.16 (0.2%) | $20.16 | $19.86 | 13.10 K | $4.09 B |
| 05/05/2025 | $20.08 | $20.07 (-0.05%) | $20.40 | $20.07 | 10.53 K | $4.10 B |
| 05/02/2025 | $20.25 | $20.12 (-0.64%) | $20.74 | $20.04 | 14.62 K | $4.20 B |
| 05/01/2025 | $20.09 | $20.05 (-0.2%) | $20.65 | $20.02 | 17.40 K | $4.15 B |
| 04/30/2025 | $20.59 | $20.14 (-2.19%) | $20.82 | $20.12 | 14.80 K | $4.15 B |
| 04/29/2025 | $20.27 | $20.63 (1.78%) | $20.99 | $20.04 | 18.74 K | $4.04 B |
| 04/28/2025 | $20.10 | $20.15 (0.25%) | $20.40 | $20.00 | 12.10 K | $3.88 B |
| 04/25/2025 | $19.95 | $20.10 (0.75%) | $20.35 | $19.95 | 22.64 K | $3.90 B |
| 04/24/2025 | $19.61 | $19.96 (1.78%) | $20.09 | $19.61 | 21.62 K | $3.84 B |
| 04/23/2025 | $19.77 | $19.70 (-0.35%) | $20.11 | $19.60 | 22.00 K | $3.72 B |
| 04/22/2025 | $19.33 | $19.52 (0.98%) | $19.66 | $19.27 | 20.29 K | $3.69 B |
| 04/21/2025 | $19.42 | $19.40 (-0.1%) | $19.57 | $19.31 | 6.30 K | $3.48 B |
| 04/17/2025 | $19.50 | $19.50 (0%) | $19.73 | $19.40 | 25.70 K | $3.61 B |
| 04/16/2025 | $19.51 | $19.50 (-0.05%) | $19.79 | $19.48 | 18.30 K | $3.54 B |
| 04/15/2025 | $20.12 | $19.57 (-2.73%) | $20.24 | $19.57 | 15.93 K | $3.61 B |
| 04/14/2025 | $19.96 | $20.01 (0.25%) | $20.23 | $19.87 | 16.22 K | $3.60 B |
| 04/11/2025 | $20.24 | $19.85 (-1.93%) | $20.24 | $19.65 | 15.80 K | $3.41 B |
| 04/10/2025 | $20.63 | $20.05 (-2.81%) | $20.64 | $19.98 | 15.83 K | $3.37 B |
| 04/09/2025 | $20.13 | $20.70 (2.83%) | $20.75 | $20.00 | 26.41 K | $3.84 B |
| 04/08/2025 | $20.63 | $20.12 (-2.47%) | $20.67 | $20.12 | 26.24 K | $3.37 B |
| 04/07/2025 | $20.77 | $20.20 (-2.74%) | $21.31 | $20.20 | 32.80 K | $3.41 B |
| 04/04/2025 | $20.78 | $20.95 (0.82%) | $21.25 | $20.31 | 46.35 K | $3.50 B |
| 04/03/2025 | $21.00 | $20.88 (-0.57%) | $21.09 | $20.70 | 27.90 K | $3.92 B |
| 04/02/2025 | $21.13 | $21.20 (0.33%) | $21.28 | $21.01 | 27.90 K | $4.26 B |
| 04/01/2025 | $21.12 | $21.01 (-0.52%) | $21.20 | $21.00 | 25.30 K | $4.14 B |
| 03/31/2025 | $21.23 | $21.03 (-0.94%) | $21.28 | $21.03 | 172.10 K | $4.13 B |
| 03/28/2025 | $21.20 | $21.31 (0.52%) | $21.49 | $21.20 | 67.75 K | $4.10 B |
| 03/27/2025 | $21.48 | $21.24 (-1.12%) | $21.60 | $21.24 | 31.94 K | $4.20 B |
| 03/26/2025 | $21.71 | $21.36 (-1.61%) | $21.80 | $21.24 | 22.32 K | $4.21 B |
| 03/25/2025 | $21.70 | $21.87 (0.78%) | $21.89 | $21.70 | 18.23 K | $4.22 B |
| 03/24/2025 | $21.69 | $21.63 (-0.28%) | $22.05 | $21.60 | 16.81 K | $4.23 B |
| 03/21/2025 | $21.40 | $21.50 (0.47%) | $21.85 | $21.25 | 21.90 K | $4.13 B |
| 03/20/2025 | $21.53 | $21.38 (-0.7%) | $21.74 | $21.38 | 6.00 K | $4.13 B |
| 03/19/2025 | $21.62 | $21.65 (0.14%) | $21.85 | $21.50 | 18.64 K | $4.14 B |
| 03/18/2025 | $21.79 | $21.73 (-0.28%) | $22.00 | $21.73 | 9.82 K | $4.07 B |
| 03/17/2025 | $22.00 | $21.82 (-0.82%) | $22.18 | $21.76 | 23.33 K | $4.06 B |
| 03/14/2025 | $21.80 | $21.71 (-0.41%) | $21.98 | $21.51 | 31.20 K | $3.96 B |
| 03/13/2025 | $21.96 | $21.70 (-1.18%) | $21.96 | $21.40 | 12.40 K | $3.80 B |
| 03/12/2025 | $21.46 | $21.75 (1.35%) | $21.98 | $21.46 | 28.20 K | $3.87 B |
| 03/11/2025 | $21.22 | $21.51 (1.37%) | $21.51 | $21.09 | 20.60 K | $3.80 B |
| 03/10/2025 | $21.35 | $21.35 (0%) | $21.49 | $21.20 | 23.01 K | $3.60 B |
| 03/07/2025 | $21.27 | $21.35 (0.38%) | $21.66 | $21.09 | 50.89 K | $3.86 B |
| 03/06/2025 | $21.28 | $21.15 (-0.61%) | $21.35 | $21.02 | 45.73 K | $3.91 B |
| 03/05/2025 | $21.28 | $21.28 (0%) | $21.47 | $21.26 | 28.90 K | $4.02 B |
| 03/04/2025 | $21.34 | $21.33 (-0.05%) | $21.39 | $21.25 | 14.30 K | $3.92 B |
| 03/03/2025 | $21.18 | $21.25 (0.33%) | $21.54 | $21.18 | 34.00 K | $4.14 B |
| 02/28/2025 | $21.46 | $21.17 (-1.35%) | $21.46 | $21.05 | 24.03 K | $4.23 B |
| 02/27/2025 | $21.65 | $21.64 (-0.05%) | $21.85 | $21.51 | 14.02 K | $4.18 B |
| 02/26/2025 | $21.94 | $21.81 (-0.59%) | $22.00 | $21.64 | 26.92 K | $4.15 B |
| 02/25/2025 | $22.05 | $21.81 (-1.09%) | $22.10 | $21.80 | 64.82 K | $4.21 B |
| 02/24/2025 | $21.98 | $21.88 (-0.45%) | $22.51 | $21.80 | 16.00 K | $4.24 B |
| 02/21/2025 | $21.80 | $21.80 (0%) | $21.92 | $21.80 | 11.00 K | $4.24 B |
| 02/20/2025 | $22.09 | $21.83 (-1.18%) | $22.09 | $21.54 | 8.70 K | $4.41 B |
| 02/19/2025 | $22.08 | $21.97 (-0.5%) | $22.30 | $21.70 | 10.54 K | $4.49 B |
| 02/18/2025 | $22.26 | $22.07 (-0.85%) | $22.38 | $21.91 | 35.55 K | $4.48 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.
