5 DAY PERFORMANCE
-0.48%
1 MONTH PERFORMANCE
+2.84%
3 MONTH PERFORMANCE
-5.04%
6 MONTH PERFORMANCE
-15.45%
YEAR-TO-DATE PERFORMANCE
-9.99%
1 YEAR PERFORMANCE
-10.93%
Brighthouse Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/27/2025 | $14.71 | $14.40 (-2.11%) | $14.74 | $14.37 | 15.74 K | $3.50 B |
| 05/23/2025 | $14.61 | $14.42 (-1.3%) | $14.64 | $14.37 | 20.89 K | $3.37 B |
| 05/22/2025 | $14.73 | $14.57 (-1.09%) | $14.79 | $14.16 | 65.53 K | $3.42 B |
| 05/21/2025 | $15.04 | $14.77 (-1.8%) | $15.04 | $14.54 | 36.96 K | $3.40 B |
| 05/20/2025 | $14.91 | $15.16 (1.68%) | $15.24 | $14.90 | 28.32 K | $3.56 B |
| 05/19/2025 | $14.20 | $14.91 (5%) | $15.04 | $14.20 | 67.72 K | $3.56 B |
| 05/16/2025 | $14.56 | $14.38 (-1.24%) | $14.56 | $14.35 | 10.84 K | $3.55 B |
| 05/15/2025 | $14.39 | $14.41 (0.14%) | $14.70 | $14.39 | 15.52 K | $3.48 B |
| 05/14/2025 | $14.76 | $14.38 (-2.57%) | $14.76 | $14.36 | 18.11 K | $3.46 B |
| 05/13/2025 | $13.90 | $14.66 (5.47%) | $14.73 | $13.90 | 147.33 K | $3.48 B |
| 05/12/2025 | $14.13 | $13.95 (-1.27%) | $14.13 | $13.95 | 17.21 K | $3.46 B |
| 05/09/2025 | $14.11 | $13.91 (-1.42%) | $14.15 | $13.80 | 9.40 K | $3.42 B |
| 05/08/2025 | $14.20 | $13.98 (-1.55%) | $14.21 | $13.97 | 8.92 K | $3.37 B |
| 05/07/2025 | $14.23 | $14.16 (-0.49%) | $14.30 | $14.04 | 8.61 K | $3.40 B |
| 05/06/2025 | $14.02 | $14.14 (0.86%) | $14.20 | $14.00 | 8.75 K | $3.34 B |
| 05/05/2025 | $14.35 | $14.12 (-1.6%) | $14.47 | $14.12 | 9.10 K | $3.36 B |
| 05/02/2025 | $14.18 | $14.15 (-0.21%) | $14.52 | $14.15 | 23.51 K | $3.43 B |
| 05/01/2025 | $14.45 | $14.13 (-2.21%) | $14.57 | $14.01 | 54.83 K | $3.40 B |
| 04/30/2025 | $14.86 | $14.34 (-3.5%) | $14.86 | $14.21 | 51.50 K | $3.39 B |
| 04/29/2025 | $14.15 | $14.91 (5.37%) | $15.19 | $14.15 | 57.70 K | $3.30 B |
| 04/28/2025 | $14.19 | $14.15 (-0.28%) | $14.30 | $13.95 | 22.50 K | $3.17 B |
| 04/25/2025 | $14.14 | $14.10 (-0.28%) | $14.33 | $13.97 | 16.30 K | $3.18 B |
| 04/24/2025 | $14.11 | $14.10 (-0.07%) | $14.23 | $14.00 | 24.20 K | $3.14 B |
| 04/23/2025 | $14.00 | $13.95 (-0.36%) | $14.32 | $13.88 | 23.22 K | $3.04 B |
| 04/22/2025 | $13.79 | $13.85 (0.44%) | $13.91 | $13.52 | 21.81 K | $3.02 B |
| 04/21/2025 | $13.64 | $13.68 (0.29%) | $13.78 | $13.50 | 20.00 K | $2.84 B |
| 04/17/2025 | $13.86 | $13.72 (-1.01%) | $14.00 | $13.67 | 37.23 K | $2.95 B |
| 04/16/2025 | $13.78 | $13.76 (-0.15%) | $13.98 | $13.61 | 19.00 K | $2.90 B |
| 04/15/2025 | $13.87 | $13.78 (-0.65%) | $14.14 | $13.70 | 11.91 K | $2.95 B |
| 04/14/2025 | $13.56 | $13.76 (1.47%) | $14.04 | $13.46 | 30.33 K | $2.94 B |
| 04/11/2025 | $13.60 | $13.40 (-1.47%) | $13.81 | $13.30 | 21.85 K | $2.79 B |
| 04/10/2025 | $14.12 | $13.75 (-2.62%) | $14.32 | $13.49 | 95.70 K | $2.76 B |
| 04/09/2025 | $13.57 | $14.27 (5.16%) | $14.27 | $13.44 | 27.10 K | $3.14 B |
| 04/08/2025 | $13.93 | $13.67 (-1.87%) | $13.93 | $13.50 | 28.20 K | $2.76 B |
| 04/07/2025 | $13.51 | $13.71 (1.48%) | $14.28 | $13.29 | 53.00 K | $2.79 B |
| 04/04/2025 | $13.72 | $14.12 (2.92%) | $14.41 | $13.52 | 34.80 K | $2.86 B |
| 04/03/2025 | $13.89 | $13.90 (0.07%) | $14.08 | $13.57 | 36.64 K | $3.20 B |
| 04/02/2025 | $13.99 | $14.14 (1.07%) | $14.33 | $13.91 | 31.29 K | $3.48 B |
| 04/01/2025 | $13.98 | $14.01 (0.21%) | $14.17 | $13.89 | 37.73 K | $3.39 B |
| 03/31/2025 | $14.40 | $13.87 (-3.68%) | $14.49 | $13.87 | 147.36 K | $3.38 B |
| 03/28/2025 | $14.68 | $14.40 (-1.91%) | $14.75 | $14.32 | 37.80 K | $3.35 B |
| 03/27/2025 | $14.89 | $14.67 (-1.48%) | $15.05 | $14.61 | 42.60 K | $3.44 B |
| 03/26/2025 | $15.35 | $14.81 (-3.52%) | $15.54 | $14.76 | 40.24 K | $3.44 B |
| 03/25/2025 | $15.48 | $15.32 (-1.03%) | $15.49 | $15.17 | 14.83 K | $3.45 B |
| 03/24/2025 | $15.20 | $15.30 (0.66%) | $15.39 | $15.10 | 29.16 K | $3.46 B |
| 03/21/2025 | $15.32 | $15.02 (-1.96%) | $15.46 | $15.02 | 21.20 K | $3.38 B |
| 03/20/2025 | $15.43 | $15.25 (-1.17%) | $15.55 | $15.20 | 17.30 K | $3.38 B |
| 03/19/2025 | $15.51 | $15.44 (-0.45%) | $15.51 | $15.06 | 20.00 K | $3.38 B |
| 03/18/2025 | $15.39 | $15.49 (0.65%) | $15.50 | $15.30 | 7.90 K | $3.33 B |
| 03/17/2025 | $15.36 | $15.34 (-0.13%) | $15.47 | $15.34 | 14.50 K | $3.32 B |
| 03/14/2025 | $15.21 | $15.23 (0.13%) | $15.50 | $15.21 | 15.14 K | $3.24 B |
| 03/13/2025 | $15.03 | $15.25 (1.46%) | $15.28 | $14.99 | 13.50 K | $3.11 B |
| 03/12/2025 | $15.00 | $15.10 (0.67%) | $15.10 | $14.77 | 10.10 K | $3.16 B |
| 03/11/2025 | $14.91 | $14.90 (-0.07%) | $15.00 | $14.78 | 16.90 K | $3.11 B |
| 03/10/2025 | $15.07 | $14.91 (-1.06%) | $15.10 | $14.71 | 21.50 K | $2.94 B |
| 03/07/2025 | $15.35 | $15.35 (0%) | $15.38 | $15.21 | 14.30 K | $3.16 B |
| 03/06/2025 | $15.32 | $15.30 (-0.13%) | $15.32 | $15.12 | 13.71 K | $3.20 B |
| 03/05/2025 | $15.40 | $15.32 (-0.52%) | $15.54 | $15.21 | 8.30 K | $3.28 B |
| 03/04/2025 | $15.42 | $15.39 (-0.19%) | $15.52 | $15.20 | 57.00 K | $3.20 B |
| 03/03/2025 | $15.64 | $15.39 (-1.6%) | $15.65 | $15.30 | 33.60 K | $3.38 B |
| 02/28/2025 | $15.52 | $15.24 (-1.8%) | $15.52 | $15.15 | 16.60 K | $3.46 B |
| 02/27/2025 | $15.65 | $15.27 (-2.43%) | $15.65 | $15.27 | 12.10 K | $3.42 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.
