-
5 DAY PERFORMANCE
+0.49% -
1 MONTH PERFORMANCE
-0.16% -
3 MONTH PERFORMANCE
+6.40% -
6 MONTH PERFORMANCE
+10.51% -
YEAR-TO-DATE PERFORMANCE
+13.10% -
1 YEAR PERFORMANCE
+18.78%
Brighthouse Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $24.45 | $24.41 (-0.16%) | $24.69 | $24.39 | 32,974 | $3.14 B |
| 11/21/2024 | $24.21 | $24.27 (0.25%) | $24.44 | $24.09 | 15,000 | $3.06 B |
| 11/20/2024 | $24.20 | $24.15 (-0.21%) | $24.32 | $24.06 | 30,900 | $3.03 B |
| 11/19/2024 | $24.54 | $24.33 (-0.86%) | $24.59 | $24.32 | 33,500 | $3.04 B |
| 11/18/2024 | $24.68 | $24.48 (-0.81%) | $24.84 | $24.48 | 25,500 | $3.09 B |
| 11/15/2024 | $24.45 | $24.69 (0.98%) | $24.78 | $24.45 | 33,302 | $3.09 B |
| 11/14/2024 | $24.64 | $24.59 (-0.2%) | $24.68 | $24.46 | 11,700 | $3.10 B |
| 11/13/2024 | $24.81 | $24.66 (-0.6%) | $24.84 | $24.66 | 14,100 | $3.11 B |
| 11/12/2024 | $24.93 | $24.81 (-0.48%) | $24.94 | $24.81 | 23,600 | $3.25 B |
| 11/11/2024 | $25.19 | $25.00 (-0.75%) | $25.19 | $24.97 | 24,737 | $3.24 B |
| 11/08/2024 | $24.90 | $25.07 (0.68%) | $25.24 | $24.90 | 11,236 | $3.13 B |
| 11/07/2024 | $25.01 | $24.89 (-0.48%) | $25.10 | $24.80 | 23,006 | $3.17 B |
| 11/06/2024 | $24.86 | $25.01 (0.6%) | $25.12 | $24.65 | 33,623 | $3.28 B |
| 11/05/2024 | $24.71 | $24.97 (1.05%) | $25.09 | $24.71 | 19,620 | $2.93 B |
| 11/04/2024 | $24.60 | $24.80 (0.81%) | $24.90 | $24.60 | 12,110 | $2.94 B |
| 11/01/2024 | $24.89 | $24.53 (-1.45%) | $24.89 | $24.45 | 7,127 | $2.96 B |
| 10/31/2024 | $24.88 | $24.88 (0%) | $24.96 | $24.45 | 19,900 | $2.93 B |
| 10/30/2024 | $25.00 | $24.88 (-0.48%) | $25.00 | $24.83 | 13,200 | $3.02 B |
| 10/29/2024 | $24.77 | $24.88 (0.44%) | $24.99 | $24.53 | 19,509 | $2.99 B |
| 10/28/2024 | $24.70 | $24.92 (0.89%) | $24.97 | $24.61 | 26,548 | $3.02 B |
| 10/25/2024 | $24.74 | $24.65 (-0.36%) | $24.94 | $24.62 | 11,100 | $2.94 B |
| 10/24/2024 | $24.67 | $24.81 (0.57%) | $24.89 | $24.66 | 15,935 | $3.03 B |
| 10/23/2024 | $24.69 | $24.64 (-0.2%) | $24.89 | $24.51 | 17,230 | $3.01 B |
| 10/22/2024 | $24.79 | $24.81 (0.08%) | $25.00 | $24.53 | 19,702 | $3.00 B |
| 10/21/2024 | $24.98 | $24.77 (-0.84%) | $25.15 | $24.45 | 67,000 | $3.01 B |
| 10/18/2024 | $25.08 | $25.10 (0.08%) | $25.47 | $24.98 | 10,020 | $3.05 B |
| 10/17/2024 | $24.95 | $25.00 (0.2%) | $25.02 | $24.78 | 19,045 | $3.03 B |
| 10/16/2024 | $25.08 | $25.05 (-0.12%) | $25.10 | $24.90 | 15,815 | $2.98 B |
| 10/15/2024 | $24.89 | $25.06 (0.68%) | $25.20 | $24.89 | 12,241 | $2.93 B |
| 10/14/2024 | $24.84 | $24.97 (0.52%) | $25.02 | $24.84 | 12,707 | $2.89 B |
| 10/11/2024 | $24.65 | $24.95 (1.22%) | $24.98 | $24.65 | 19,400 | $2.86 B |
| 10/10/2024 | $24.50 | $24.74 (0.98%) | $24.76 | $24.50 | 8,700 | $2.80 B |
| 10/09/2024 | $24.78 | $24.65 (-0.52%) | $24.78 | $24.46 | 6,600 | $2.80 B |
| 10/08/2024 | $24.53 | $24.71 (0.73%) | $24.78 | $24.50 | 17,309 | $2.78 B |
| 10/07/2024 | $24.84 | $24.61 (-0.93%) | $24.85 | $24.61 | 17,826 | $2.76 B |
| 10/04/2024 | $25.02 | $24.89 (-0.52%) | $25.05 | $24.85 | 18,840 | $2.83 B |
| 10/03/2024 | $25.12 | $25.13 (0.04%) | $25.31 | $24.99 | 38,441 | $2.72 B |
| 10/02/2024 | $25.24 | $25.11 (-0.52%) | $25.24 | $24.99 | 9,639 | $2.74 B |
| 10/01/2024 | $25.24 | $25.16 (-0.32%) | $25.24 | $25.01 | 23,372 | $2.72 B |
| 09/30/2024 | $25.18 | $25.35 (0.68%) | $25.37 | $24.77 | 175,832 | $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 |