5 DAY PERFORMANCE
-0.37%
1 MONTH PERFORMANCE
-1.68%
3 MONTH PERFORMANCE
-6.04%
6 MONTH PERFORMANCE
-14.82%
YEAR-TO-DATE PERFORMANCE
-20.51%
1 YEAR PERFORMANCE
-16.16%
Brighthouse Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/08/2025 | $18.66 | $18.76 (0.54%) | $18.76 | $18.65 | 24.50 K | $2.59 B |
| 08/07/2025 | $18.84 | $18.69 (-0.8%) | $18.98 | $18.49 | 74.02 K | $2.68 B |
| 08/06/2025 | $18.68 | $18.75 (0.37%) | $18.94 | $18.68 | 48.30 K | $2.77 B |
| 08/05/2025 | $18.77 | $18.75 (-0.11%) | $18.91 | $18.73 | 17.60 K | $2.73 B |
| 08/04/2025 | $18.49 | $18.79 (1.62%) | $18.96 | $18.48 | 35.10 K | $2.74 B |
| 08/01/2025 | $18.54 | $18.55 (0.05%) | $18.67 | $18.48 | 18.05 K | $2.69 B |
| 07/31/2025 | $18.58 | $18.54 (-0.22%) | $18.69 | $18.30 | 307.50 K | $2.79 B |
| 07/30/2025 | $18.82 | $18.65 (-0.9%) | $18.84 | $18.45 | 66.72 K | $2.75 B |
| 07/29/2025 | $18.71 | $18.82 (0.59%) | $18.90 | $18.71 | 45.60 K | $2.81 B |
| 07/28/2025 | $18.82 | $18.75 (-0.37%) | $18.83 | $18.62 | 94.64 K | $2.84 B |
| 07/25/2025 | $18.70 | $18.65 (-0.27%) | $18.99 | $18.52 | 83.00 K | $2.93 B |
| 07/24/2025 | $17.94 | $18.62 (3.79%) | $18.75 | $17.83 | 127.42 K | $2.89 B |
| 07/23/2025 | $18.36 | $18.20 (-0.87%) | $18.62 | $17.73 | 353.70 K | $2.94 B |
| 07/22/2025 | $18.60 | $18.61 (0.05%) | $18.79 | $18.50 | 165.20 K | $2.94 B |
| 07/21/2025 | $18.71 | $18.70 (-0.05%) | $18.80 | $18.61 | 215.70 K | $2.90 B |
| 07/18/2025 | $18.35 | $18.64 (1.58%) | $18.70 | $18.35 | 124.90 K | $2.96 B |
| 07/17/2025 | $18.57 | $18.54 (-0.16%) | $18.75 | $18.42 | 68.10 K | $2.98 B |
| 07/16/2025 | $18.50 | $18.57 (0.38%) | $18.75 | $18.31 | 52.00 K | $2.93 B |
| 07/15/2025 | $18.57 | $18.61 (0.22%) | $18.89 | $18.53 | 43.24 K | $2.76 B |
| 07/14/2025 | $18.95 | $18.60 (-1.85%) | $19.00 | $18.53 | 78.94 K | $2.86 B |
| 07/11/2025 | $19.28 | $19.00 (-1.45%) | $19.37 | $18.96 | 75.60 K | $2.84 B |
| 07/10/2025 | $19.20 | $19.40 (1.04%) | $19.65 | $19.20 | 31.30 K | $3.04 B |
| 07/09/2025 | $19.32 | $19.33 (0.05%) | $19.59 | $19.19 | 27.05 K | $3.03 B |
| 07/08/2025 | $19.19 | $19.37 (0.94%) | $19.59 | $19.19 | 11.63 K | $3.04 B |
| 07/07/2025 | $19.38 | $19.35 (-0.15%) | $19.53 | $19.35 | 33.70 K | $2.95 B |
| 07/03/2025 | $19.47 | $19.48 (0.05%) | $19.54 | $19.45 | 11.33 K | $3.11 B |
| 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 |
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.
