5 DAY PERFORMANCE
-5.89%
1 MONTH PERFORMANCE
-17.79%
3 MONTH PERFORMANCE
-13.78%
6 MONTH PERFORMANCE
-25.83%
YEAR-TO-DATE PERFORMANCE
-26.57%
1 YEAR PERFORMANCE
-28.56%
Brighthouse Financial, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/17/2025 | $12.02 | $11.80 (-1.83%) | $12.27 | $11.78 | 64.64 K | $2.98 B |
07/16/2025 | $12.08 | $12.12 (0.33%) | $12.26 | $11.80 | 82.53 K | $2.93 B |
07/15/2025 | $12.30 | $12.20 (-0.81%) | $12.49 | $12.01 | 53.12 K | $2.76 B |
07/14/2025 | $12.69 | $12.24 (-3.55%) | $12.69 | $12.01 | 92.00 K | $2.86 B |
07/11/2025 | $13.17 | $12.57 (-4.56%) | $13.19 | $12.52 | 155.21 K | $2.84 B |
07/10/2025 | $13.10 | $13.17 (0.53%) | $13.29 | $13.05 | 20.23 K | $3.04 B |
07/09/2025 | $13.36 | $13.11 (-1.87%) | $13.49 | $13.11 | 46.15 K | $3.03 B |
07/08/2025 | $13.06 | $13.21 (1.15%) | $13.26 | $13.00 | 29.50 K | $3.04 B |
07/07/2025 | $13.59 | $13.18 (-3.02%) | $13.59 | $13.02 | 44.30 K | $2.95 B |
07/03/2025 | $13.44 | $13.44 (0%) | $13.60 | $13.40 | 19.54 K | $3.11 B |
07/02/2025 | $13.18 | $13.32 (1.06%) | $13.49 | $12.88 | 50.85 K | $3.13 B |
07/01/2025 | $13.30 | $13.25 (-0.38%) | $13.45 | $13.12 | 38.81 K | $3.13 B |
06/30/2025 | $13.30 | $13.30 (0%) | $13.47 | $13.12 | 173.02 K | $3.13 B |
06/27/2025 | $13.31 | $13.19 (-0.9%) | $13.35 | $13.10 | 75.80 K | $3.17 B |
06/26/2025 | $13.29 | $13.31 (0.15%) | $13.63 | $13.16 | 68.90 K | $3.14 B |
06/25/2025 | $14.41 | $13.30 (-7.7%) | $14.42 | $13.08 | 164.20 K | $3.08 B |
06/24/2025 | $14.59 | $13.89 (-4.8%) | $14.86 | $13.82 | 57.64 K | $3.14 B |
06/23/2025 | $14.63 | $14.59 (-0.27%) | $14.67 | $14.43 | 27.15 K | $3.43 B |
06/20/2025 | $14.65 | $14.64 (-0.07%) | $14.74 | $14.50 | 13.43 K | $3.43 B |
06/18/2025 | $14.39 | $14.48 (0.63%) | $14.55 | $14.31 | 34.00 K | $3.43 B |
06/17/2025 | $14.50 | $14.39 (-0.76%) | $14.58 | $14.23 | 16.30 K | $3.38 B |
06/16/2025 | $14.50 | $14.41 (-0.62%) | $14.75 | $14.24 | 22.04 K | $3.41 B |
06/13/2025 | $14.40 | $14.34 (-0.42%) | $14.48 | $14.29 | 5.50 K | $3.32 B |
06/12/2025 | $14.71 | $14.50 (-1.43%) | $14.90 | $14.34 | 30.83 K | $3.39 B |
06/11/2025 | $15.16 | $14.70 (-3.03%) | $15.24 | $14.61 | 27.80 K | $3.32 B |
06/10/2025 | $15.17 | $15.03 (-0.92%) | $15.17 | $14.92 | 14.90 K | $3.36 B |
06/09/2025 | $15.40 | $15.38 (-0.13%) | $15.55 | $15.21 | 17.22 K | $3.43 B |
06/06/2025 | $15.41 | $15.38 (-0.19%) | $15.46 | $15.29 | 14.10 K | $3.46 B |
06/05/2025 | $15.52 | $15.44 (-0.52%) | $15.52 | $15.29 | 13.70 K | $3.38 B |
06/04/2025 | $15.53 | $15.40 (-0.84%) | $15.53 | $15.30 | 13.20 K | $3.38 B |
06/03/2025 | $15.44 | $15.50 (0.39%) | $15.57 | $15.29 | 9.10 K | $3.44 B |
06/02/2025 | $15.33 | $15.37 (0.26%) | $15.37 | $14.77 | 41.10 K | $3.44 B |
05/30/2025 | $14.75 | $15.33 (3.93%) | $15.66 | $14.75 | 170.50 K | $3.48 B |
05/29/2025 | $14.43 | $14.87 (3.05%) | $14.90 | $14.43 | 24.80 K | $3.44 B |
05/28/2025 | $14.64 | $14.40 (-1.64%) | $14.64 | $14.37 | 22.80 K | $3.43 B |
05/27/2025 | $14.71 | $14.60 (-0.75%) | $14.74 | $14.32 | 43.70 K | $3.54 B |
05/23/2025 | $14.61 | $14.42 (-1.3%) | $14.64 | $14.37 | 20.90 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 | 36.90 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 | 18.10 K | $3.46 B |
05/13/2025 | $13.90 | $14.66 (5.47%) | $14.73 | $13.90 | 147.25 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 |