-
5 DAY PERFORMANCE
+0.33% -
1 MONTH PERFORMANCE
+8.27% -
3 MONTH PERFORMANCE
+14.16% -
6 MONTH PERFORMANCE
+8.72% -
YEAR-TO-DATE PERFORMANCE
+15.66% -
1 YEAR PERFORMANCE
+25.07%
Brighthouse Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $18.61 | $18.46 (-0.81%) | $18.69 | $18.45 | 23,293 | $2.77 B |
| 09/26/2024 | $18.35 | $18.45 (0.54%) | $18.69 | $18.35 | 62,300 | $2.74 B |
| 09/25/2024 | $18.58 | $18.40 (-0.97%) | $18.66 | $18.26 | 53,000 | $2.71 B |
| 09/24/2024 | $18.35 | $18.40 (0.27%) | $18.47 | $18.20 | 32,433 | $2.70 B |
| 09/23/2024 | $18.47 | $18.35 (-0.65%) | $18.49 | $18.30 | 25,800 | $2.73 B |
| 09/20/2024 | $18.38 | $18.43 (0.27%) | $18.45 | $18.10 | 32,700 | $2.73 B |
| 09/19/2024 | $18.25 | $18.34 (0.49%) | $18.37 | $18.19 | 35,838 | $2.75 B |
| 09/18/2024 | $18.28 | $18.00 (-1.53%) | $18.28 | $17.80 | 56,508 | $2.68 B |
| 09/17/2024 | $18.05 | $18.10 (0.28%) | $18.26 | $17.91 | 59,000 | $2.68 B |
| 09/16/2024 | $17.77 | $18.00 (1.29%) | $18.00 | $17.71 | 25,638 | $2.65 B |
| 09/13/2024 | $17.61 | $17.67 (0.34%) | $17.72 | $17.60 | 10,400 | $2.65 B |
| 09/12/2024 | $17.42 | $17.60 (1.03%) | $17.67 | $17.37 | 22,500 | $2.62 B |
| 09/11/2024 | $17.54 | $17.45 (-0.51%) | $17.56 | $17.31 | 14,400 | $2.55 B |
| 09/10/2024 | $17.49 | $17.50 (0.06%) | $17.71 | $17.24 | 47,936 | $2.57 B |
| 09/09/2024 | $17.40 | $17.73 (1.9%) | $17.73 | $17.31 | 23,600 | $2.59 B |
| 09/06/2024 | $17.18 | $17.22 (0.23%) | $17.40 | $17.06 | 26,103 | $2.62 B |
| 09/05/2024 | $17.09 | $17.25 (0.94%) | $17.35 | $17.09 | 38,200 | $2.75 B |
| 09/04/2024 | $16.91 | $17.09 (1.06%) | $17.20 | $16.88 | 33,400 | $2.82 B |
| 09/03/2024 | $16.89 | $16.77 (-0.71%) | $16.93 | $16.75 | 13,100 | $2.80 B |
| 08/30/2024 | $17.06 | $16.75 (-1.82%) | $17.17 | $16.61 | 134,100 | $2.84 B |
| 08/29/2024 | $17.15 | $17.05 (-0.58%) | $17.19 | $16.95 | 59,100 | $2.83 B |
| 08/28/2024 | $16.83 | $17.00 (1.01%) | $17.05 | $16.82 | 50,500 | $2.82 B |
| 08/27/2024 | $16.75 | $16.87 (0.72%) | $16.95 | $16.68 | 38,644 | $2.81 B |
| 08/26/2024 | $16.99 | $16.88 (-0.65%) | $17.00 | $16.72 | 20,600 | $2.82 B |
| 08/23/2024 | $16.75 | $16.98 (1.37%) | $16.98 | $16.73 | 19,300 | $2.81 B |
| 08/22/2024 | $16.66 | $16.67 (0.06%) | $16.97 | $16.63 | 18,700 | $2.74 B |
| 08/21/2024 | $16.84 | $16.62 (-1.31%) | $16.90 | $16.60 | 17,100 | $2.71 B |
| 08/20/2024 | $16.75 | $16.71 (-0.24%) | $16.99 | $16.67 | 26,045 | $2.70 B |
| 08/19/2024 | $16.68 | $16.92 (1.44%) | $16.98 | $16.50 | 26,200 | $2.70 B |
| 08/16/2024 | $16.36 | $16.65 (1.77%) | $16.74 | $16.36 | 20,000 | $2.69 B |
| 08/15/2024 | $16.47 | $16.36 (-0.67%) | $16.61 | $16.35 | 45,749 | $2.61 B |
| 08/14/2024 | $16.59 | $16.46 (-0.78%) | $16.90 | $16.43 | 24,700 | $2.56 B |
| 08/13/2024 | $16.37 | $16.50 (0.79%) | $16.59 | $16.37 | 30,700 | $2.57 B |
| 08/12/2024 | $16.48 | $16.43 (-0.3%) | $16.50 | $16.24 | 18,100 | $2.53 B |
| 08/09/2024 | $16.91 | $16.48 (-2.54%) | $16.91 | $16.38 | 41,200 | $2.60 B |
| 08/08/2024 | $16.89 | $16.90 (0.06%) | $17.00 | $16.70 | 33,105 | $2.61 B |
| 08/07/2024 | $17.00 | $16.92 (-0.47%) | $17.00 | $16.75 | 32,300 | $2.75 B |
| 08/06/2024 | $16.60 | $17.00 (2.41%) | $17.00 | $16.52 | 16,840 | $2.72 B |
| 08/05/2024 | $16.64 | $16.54 (-0.6%) | $16.80 | $16.30 | 14,318 | $2.74 B |
| 08/02/2024 | $16.88 | $16.97 (0.53%) | $16.98 | $16.81 | 22,500 | $2.89 B |
| 08/01/2024 | $16.67 | $16.97 (1.8%) | $16.98 | $16.60 | 42,700 | $3.08 B |
| 07/31/2024 | $16.77 | $16.54 (-1.37%) | $16.77 | $16.41 | 36,500 | $3.14 B |
| 07/30/2024 | $16.39 | $16.74 (2.14%) | $16.77 | $16.39 | 15,100 | $3.19 B |
| 07/29/2024 | $16.58 | $16.46 (-0.72%) | $16.60 | $16.22 | 16,400 | $3.09 B |
| 07/26/2024 | $16.45 | $16.50 (0.3%) | $16.50 | $16.37 | 15,327 | $3.10 B |
| 07/25/2024 | $16.06 | $16.35 (1.81%) | $16.39 | $16.02 | 17,700 | $3.04 B |
| 07/24/2024 | $16.30 | $16.05 (-1.53%) | $16.50 | $15.93 | 34,700 | $3.00 B |
| 07/23/2024 | $16.52 | $16.37 (-0.91%) | $16.53 | $16.37 | 20,000 | $3.07 B |
| 07/22/2024 | $16.60 | $16.46 (-0.84%) | $16.60 | $16.26 | 13,140 | $3.04 B |
| 07/19/2024 | $16.45 | $16.51 (0.36%) | $16.60 | $16.29 | 7,900 | $3.01 B |
| 07/18/2024 | $16.56 | $16.36 (-1.21%) | $16.61 | $16.25 | 22,842 | $3.05 B |
| 07/17/2024 | $16.66 | $16.56 (-0.6%) | $16.69 | $16.44 | 18,021 | $3.07 B |
| 07/16/2024 | $16.52 | $16.68 (0.97%) | $16.77 | $16.51 | 32,100 | $3.12 B |
| 07/15/2024 | $16.64 | $16.54 (-0.6%) | $16.68 | $16.42 | 23,822 | $3.07 B |
| 07/12/2024 | $16.58 | $16.56 (-0.12%) | $16.58 | $16.41 | 6,200 | $3.03 B |
| 07/11/2024 | $16.36 | $16.57 (1.28%) | $16.59 | $16.33 | 28,700 | $3.00 B |
| 07/10/2024 | $16.16 | $16.30 (0.87%) | $16.40 | $16.12 | 21,922 | $2.93 B |
| 07/09/2024 | $16.48 | $16.06 (-2.55%) | $16.48 | $16.06 | 10,000 | $2.76 B |
| 07/08/2024 | $16.77 | $16.50 (-1.61%) | $16.77 | $16.50 | 21,100 | $2.73 B |
| 07/05/2024 | $16.77 | $16.75 (-0.12%) | $16.77 | $16.57 | 8,900 | $2.71 B |
| 07/03/2024 | $16.68 | $16.76 (0.48%) | $16.77 | $16.51 | 12,200 | $2.77 B |
| 07/02/2024 | $16.37 | $16.60 (1.41%) | $16.63 | $16.20 | 11,200 | $2.77 B |
| 07/01/2024 | $16.39 | $16.29 (-0.61%) | $16.50 | $16.06 | 20,500 | $2.73 B |