-
5 DAY PERFORMANCE
-0.47% -
1 MONTH PERFORMANCE
-5.45% -
3 MONTH PERFORMANCE
+1.26% -
6 MONTH PERFORMANCE
+2.06% -
YEAR-TO-DATE PERFORMANCE
+5.45% -
1 YEAR PERFORMANCE
+16.47%
Brighthouse Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/20/2024 | $16.50 | $16.71 (1.27%) | $16.76 | $16.38 | 82,316 | $3.03 B |
| 11/19/2024 | $16.55 | $16.57 (0.12%) | $16.88 | $16.50 | 36,844 | $3.04 B |
| 11/18/2024 | $17.03 | $16.73 (-1.76%) | $17.30 | $16.62 | 43,329 | $3.09 B |
| 11/15/2024 | $17.03 | $16.91 (-0.7%) | $17.04 | $16.82 | 23,900 | $3.09 B |
| 11/14/2024 | $17.13 | $17.03 (-0.58%) | $17.17 | $16.82 | 21,700 | $3.10 B |
| 11/13/2024 | $17.19 | $17.07 (-0.7%) | $17.35 | $16.97 | 20,329 | $3.11 B |
| 11/12/2024 | $17.48 | $17.03 (-2.57%) | $17.65 | $17.01 | 64,000 | $3.25 B |
| 11/11/2024 | $17.71 | $17.53 (-1.02%) | $17.81 | $17.29 | 50,100 | $3.24 B |
| 11/08/2024 | $17.64 | $17.64 (0%) | $17.70 | $17.38 | 27,300 | $3.13 B |
| 11/07/2024 | $17.36 | $17.48 (0.69%) | $17.62 | $17.25 | 20,200 | $3.17 B |
| 11/06/2024 | $17.49 | $17.27 (-1.26%) | $17.49 | $17.01 | 22,820 | $3.28 B |
| 11/05/2024 | $17.54 | $17.58 (0.23%) | $17.69 | $17.38 | 36,400 | $2.93 B |
| 11/04/2024 | $17.27 | $17.44 (0.98%) | $17.45 | $17.19 | 22,232 | $2.94 B |
| 11/01/2024 | $17.47 | $17.23 (-1.37%) | $17.55 | $17.13 | 22,300 | $2.96 B |
| 10/31/2024 | $17.60 | $17.27 (-1.88%) | $17.65 | $17.27 | 68,315 | $2.93 B |
| 10/30/2024 | $17.71 | $17.60 (-0.62%) | $17.74 | $17.40 | 18,600 | $3.02 B |
| 10/29/2024 | $17.56 | $17.60 (0.23%) | $17.65 | $17.23 | 17,655 | $2.99 B |
| 10/28/2024 | $17.84 | $17.56 (-1.57%) | $17.95 | $17.51 | 30,600 | $3.02 B |
| 10/25/2024 | $17.98 | $17.69 (-1.61%) | $18.02 | $17.64 | 18,724 | $2.94 B |
| 10/24/2024 | $17.63 | $17.85 (1.25%) | $17.99 | $17.63 | 32,300 | $3.03 B |
| 10/23/2024 | $17.85 | $17.63 (-1.23%) | $17.85 | $17.44 | 60,609 | $3.01 B |
| 10/22/2024 | $17.90 | $17.75 (-0.84%) | $18.09 | $17.58 | 29,727 | $3.00 B |
| 10/21/2024 | $18.30 | $17.80 (-2.73%) | $18.30 | $17.80 | 62,800 | $3.01 B |
| 10/18/2024 | $18.47 | $18.37 (-0.54%) | $18.64 | $18.27 | 36,800 | $3.05 B |
| 10/17/2024 | $18.35 | $18.33 (-0.11%) | $18.69 | $18.03 | 64,500 | $3.03 B |
| 10/16/2024 | $18.58 | $18.48 (-0.54%) | $18.64 | $18.43 | 16,500 | $2.98 B |
| 10/15/2024 | $18.51 | $18.51 (0%) | $18.62 | $18.43 | 34,435 | $2.93 B |
| 10/14/2024 | $18.47 | $18.51 (0.22%) | $18.75 | $18.22 | 25,100 | $2.89 B |
| 10/11/2024 | $18.10 | $18.52 (2.32%) | $18.53 | $18.10 | 11,707 | $2.86 B |
| 10/10/2024 | $18.20 | $18.15 (-0.27%) | $18.41 | $18.11 | 12,838 | $2.80 B |
| 10/09/2024 | $18.67 | $18.25 (-2.25%) | $18.79 | $18.25 | 34,210 | $2.80 B |
| 10/08/2024 | $18.55 | $18.54 (-0.05%) | $18.55 | $18.15 | 11,500 | $2.78 B |
| 10/07/2024 | $18.71 | $18.47 (-1.28%) | $18.88 | $18.46 | 26,300 | $2.76 B |
| 10/04/2024 | $18.85 | $18.79 (-0.32%) | $18.92 | $18.63 | 28,500 | $2.83 B |
| 10/03/2024 | $18.75 | $18.85 (0.53%) | $18.95 | $18.74 | 36,327 | $2.72 B |
| 10/02/2024 | $18.67 | $18.73 (0.32%) | $18.79 | $18.56 | 21,519 | $2.74 B |
| 10/01/2024 | $18.54 | $18.67 (0.7%) | $18.70 | $18.43 | 28,700 | $2.72 B |
| 09/30/2024 | $18.55 | $18.44 (-0.59%) | $18.55 | $18.16 | 38,400 | $2.79 B |
| 09/27/2024 | $18.61 | $18.46 (-0.81%) | $18.69 | $18.45 | 23,300 | $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 |