5 DAY PERFORMANCE
-0.55%
1 MONTH PERFORMANCE
-1.48%
3 MONTH PERFORMANCE
-13.50%
6 MONTH PERFORMANCE
-5.51%
YEAR-TO-DATE PERFORMANCE
-3.74%
1 YEAR PERFORMANCE
-7.07%
Brighthouse Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $18.21 | $18.00 (-1.15%) | $18.25 | $18.00 | 41,026 | $3.06 B |
| 01/16/2025 | $18.17 | $18.10 (-0.39%) | $18.39 | $17.94 | 52,349 | $3.04 B |
| 01/15/2025 | $17.86 | $18.18 (1.79%) | $18.22 | $17.83 | 45,425 | $3.53 B |
| 01/14/2025 | $17.35 | $17.57 (1.27%) | $17.69 | $17.27 | 86,325 | $2.90 B |
| 01/13/2025 | $17.47 | $17.27 (-1.14%) | $17.65 | $17.13 | 183,900 | $2.81 B |
| 01/10/2025 | $18.33 | $17.37 (-5.24%) | $18.33 | $17.35 | 74,718 | $3.26 B |
| 01/08/2025 | $18.78 | $18.49 (-1.54%) | $19.03 | $18.43 | 68,827 | $3.40 B |
| 01/07/2025 | $19.45 | $18.87 (-2.98%) | $19.45 | $18.83 | 49,200 | $2.92 B |
| 01/06/2025 | $19.45 | $19.53 (0.41%) | $19.72 | $19.26 | 81,630 | $3.42 B |
| 01/03/2025 | $19.13 | $19.56 (2.25%) | $19.56 | $18.97 | 99,900 | $3.43 B |
| 01/02/2025 | $18.83 | $19.16 (1.75%) | $19.40 | $18.73 | 75,257 | $2.91 B |
| 12/31/2024 | $18.80 | $18.70 (-0.53%) | $19.14 | $18.35 | 272,900 | $2.91 B |
| 12/30/2024 | $18.32 | $18.65 (1.8%) | $18.80 | $18.32 | 65,841 | $2.91 B |
| 12/27/2024 | $18.64 | $18.54 (-0.54%) | $18.74 | $18.20 | 94,194 | $2.92 B |
| 12/26/2024 | $18.23 | $18.67 (2.41%) | $18.67 | $17.96 | 115,600 | $3.48 B |
| 12/24/2024 | $17.99 | $18.20 (1.17%) | $18.29 | $17.82 | 52,932 | $3.47 B |
| 12/23/2024 | $18.32 | $18.00 (-1.75%) | $18.35 | $17.80 | 149,838 | $2.91 B |
| 12/20/2024 | $18.47 | $18.27 (-1.08%) | $18.75 | $18.06 | 96,936 | $3.42 B |
| 12/19/2024 | $18.40 | $18.25 (-0.82%) | $18.68 | $18.25 | 83,536 | $2.83 B |
| 12/18/2024 | $18.80 | $18.60 (-1.06%) | $19.02 | $18.43 | 61,800 | $2.79 B |
| 12/17/2024 | $18.41 | $18.83 (2.28%) | $18.83 | $18.34 | 63,213 | $2.97 B |
| 12/16/2024 | $18.53 | $18.55 (0.11%) | $18.85 | $18.30 | 107,017 | $3.54 B |
| 12/13/2024 | $18.68 | $18.45 (-1.23%) | $18.82 | $18.41 | 62,944 | $2.96 B |
| 12/12/2024 | $18.89 | $18.76 (-0.69%) | $19.00 | $18.70 | 98,143 | $2.97 B |
| 12/11/2024 | $18.97 | $18.83 (-0.74%) | $19.20 | $18.75 | 130,911 | $2.94 B |
| 12/10/2024 | $19.10 | $18.97 (-0.68%) | $19.10 | $18.90 | 86,932 | $2.94 B |
| 12/09/2024 | $19.48 | $19.44 (-0.21%) | $19.72 | $19.20 | 94,700 | $3.04 B |
| 12/06/2024 | $19.76 | $19.55 (-1.06%) | $19.93 | $19.47 | 40,000 | $3.09 B |
| 12/05/2024 | $19.46 | $19.78 (1.64%) | $19.83 | $19.45 | 64,000 | $3.10 B |
| 12/04/2024 | $19.51 | $19.50 (-0.05%) | $19.59 | $19.38 | 23,200 | $3.08 B |
| 12/03/2024 | $19.68 | $19.51 (-0.86%) | $19.68 | $19.39 | 32,619 | $3.08 B |
| 12/02/2024 | $19.71 | $19.52 (-0.96%) | $19.97 | $19.40 | 45,703 | $3.17 B |
| 11/29/2024 | $19.52 | $19.99 (2.41%) | $20.04 | $19.37 | 70,000 | $3.17 B |
| 11/27/2024 | $19.24 | $19.45 (1.09%) | $19.61 | $19.24 | 24,513 | $3.17 B |
| 11/26/2024 | $19.47 | $19.34 (-0.67%) | $19.47 | $19.17 | 40,423 | $3.18 B |
| 11/25/2024 | $19.64 | $19.47 (-0.87%) | $19.85 | $19.32 | 48,703 | $3.20 B |
| 11/22/2024 | $19.34 | $19.44 (0.52%) | $19.55 | $19.29 | 34,912 | $3.14 B |
| 11/21/2024 | $19.15 | $19.34 (0.99%) | $19.45 | $19.15 | 47,411 | $3.06 B |
| 11/20/2024 | $18.96 | $19.15 (1%) | $19.25 | $18.75 | 69,004 | $3.03 B |
| 11/19/2024 | $19.14 | $19.05 (-0.47%) | $19.50 | $18.92 | 66,900 | $3.04 B |
| 11/18/2024 | $19.16 | $19.15 (-0.05%) | $19.45 | $19.02 | 49,300 | $3.09 B |
| 11/15/2024 | $19.26 | $19.21 (-0.26%) | $19.26 | $19.11 | 37,500 | $3.09 B |
| 11/14/2024 | $19.41 | $19.30 (-0.57%) | $19.51 | $19.15 | 64,100 | $3.10 B |
| 11/13/2024 | $19.55 | $19.35 (-1.02%) | $19.87 | $19.28 | 79,532 | $3.11 B |
| 11/12/2024 | $19.66 | $19.47 (-0.97%) | $19.88 | $19.34 | 86,900 | $3.25 B |
| 11/11/2024 | $20.11 | $19.77 (-1.69%) | $20.15 | $19.64 | 63,545 | $3.24 B |
| 11/08/2024 | $20.10 | $20.10 (0%) | $20.15 | $19.92 | 149,043 | $3.13 B |
| 11/07/2024 | $19.80 | $20.01 (1.06%) | $20.10 | $19.80 | 70,300 | $3.17 B |
| 11/06/2024 | $19.94 | $19.92 (-0.1%) | $20.26 | $19.81 | 45,100 | $3.28 B |
| 11/05/2024 | $20.05 | $20.18 (0.65%) | $20.38 | $20.05 | 106,319 | $2.93 B |
| 11/04/2024 | $20.21 | $20.18 (-0.15%) | $20.43 | $20.04 | 42,722 | $2.94 B |
| 11/01/2024 | $20.35 | $20.10 (-1.23%) | $20.53 | $20.09 | 41,937 | $2.96 B |
| 10/31/2024 | $20.75 | $20.26 (-2.36%) | $20.77 | $20.22 | 96,330 | $2.93 B |
| 10/30/2024 | $20.65 | $20.83 (0.87%) | $20.96 | $20.33 | 48,041 | $3.02 B |
| 10/29/2024 | $20.25 | $20.68 (2.12%) | $20.68 | $20.10 | 48,800 | $2.99 B |
| 10/28/2024 | $20.65 | $20.35 (-1.45%) | $20.74 | $20.25 | 63,420 | $3.02 B |
| 10/25/2024 | $20.99 | $20.74 (-1.19%) | $20.99 | $20.70 | 26,100 | $2.94 B |
| 10/24/2024 | $20.61 | $20.74 (0.63%) | $20.86 | $20.61 | 22,100 | $3.03 B |
| 10/23/2024 | $20.75 | $20.65 (-0.48%) | $20.80 | $20.27 | 71,443 | $3.01 B |
| 10/22/2024 | $20.98 | $20.89 (-0.43%) | $21.00 | $20.56 | 54,100 | $3.00 B |
| 10/21/2024 | $21.10 | $20.81 (-1.37%) | $21.10 | $20.70 | 51,821 | $3.01 B |