-
5 DAY PERFORMANCE
-0.31% -
1 MONTH PERFORMANCE
-7.98% -
3 MONTH PERFORMANCE
+0.90% -
6 MONTH PERFORMANCE
-0.10% -
YEAR-TO-DATE PERFORMANCE
+3.91% -
1 YEAR PERFORMANCE
+11.01%
Brighthouse Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | 48,082 | $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 |
| 10/18/2024 | $21.38 | $21.26 (-0.56%) | $21.47 | $21.20 | 26,005 | $3.05 B |
| 10/17/2024 | $21.22 | $21.31 (0.42%) | $21.41 | $21.05 | 55,500 | $3.03 B |
| 10/16/2024 | $21.04 | $21.23 (0.9%) | $21.27 | $20.78 | 63,743 | $2.98 B |
| 10/15/2024 | $20.85 | $21.04 (0.91%) | $21.15 | $20.82 | 35,215 | $2.93 B |
| 10/14/2024 | $20.68 | $20.91 (1.11%) | $20.95 | $20.53 | 44,800 | $2.89 B |
| 10/11/2024 | $20.43 | $20.79 (1.76%) | $20.83 | $20.43 | 38,602 | $2.86 B |
| 10/10/2024 | $20.80 | $20.56 (-1.15%) | $20.80 | $20.47 | 18,242 | $2.80 B |
| 10/09/2024 | $20.80 | $20.73 (-0.34%) | $20.94 | $20.56 | 43,800 | $2.80 B |
| 10/08/2024 | $20.66 | $20.81 (0.73%) | $20.87 | $20.04 | 41,615 | $2.78 B |
| 10/07/2024 | $21.00 | $20.75 (-1.19%) | $21.00 | $20.65 | 54,400 | $2.76 B |
| 10/04/2024 | $21.33 | $21.16 (-0.8%) | $21.33 | $20.86 | 114,900 | $2.83 B |
| 10/03/2024 | $21.19 | $21.41 (1.04%) | $21.63 | $21.16 | 126,800 | $2.72 B |
| 10/02/2024 | $21.23 | $21.36 (0.61%) | $21.36 | $21.05 | 87,000 | $2.74 B |
| 10/01/2024 | $20.90 | $21.28 (1.82%) | $21.28 | $20.45 | 87,942 | $2.72 B |
| 09/30/2024 | $20.98 | $20.86 (-0.57%) | $21.00 | $20.40 | 87,700 | $2.79 B |
| 09/27/2024 | $20.89 | $20.91 (0.1%) | $21.18 | $20.78 | 54,700 | $2.77 B |
| 09/26/2024 | $20.93 | $20.94 (0.05%) | $21.08 | $20.82 | 45,404 | $2.74 B |
| 09/25/2024 | $20.67 | $20.84 (0.82%) | $20.89 | $20.59 | 77,721 | $2.71 B |
| 09/24/2024 | $20.50 | $20.79 (1.41%) | $20.89 | $20.38 | 81,213 | $2.70 B |
| 09/23/2024 | $20.64 | $20.50 (-0.68%) | $20.69 | $20.39 | 41,738 | $2.73 B |
| 09/20/2024 | $20.44 | $20.63 (0.93%) | $20.66 | $20.33 | 60,601 | $2.73 B |
| 09/19/2024 | $20.19 | $20.42 (1.14%) | $20.43 | $20.18 | 60,734 | $2.75 B |
| 09/18/2024 | $20.01 | $20.17 (0.8%) | $20.30 | $20.01 | 49,900 | $2.68 B |
| 09/17/2024 | $20.20 | $20.10 (-0.5%) | $20.52 | $19.93 | 81,900 | $2.68 B |
| 09/16/2024 | $19.95 | $20.12 (0.85%) | $20.20 | $19.95 | 43,000 | $2.65 B |
| 09/13/2024 | $20.01 | $20.12 (0.55%) | $20.25 | $19.94 | 46,700 | $2.65 B |
| 09/12/2024 | $19.90 | $20.14 (1.21%) | $20.14 | $19.78 | 82,942 | $2.62 B |
| 09/11/2024 | $19.70 | $19.90 (1.02%) | $19.94 | $19.54 | 58,735 | $2.55 B |
| 09/10/2024 | $19.69 | $19.84 (0.76%) | $19.88 | $19.45 | 47,237 | $2.57 B |
| 09/09/2024 | $19.71 | $19.94 (1.17%) | $19.95 | $19.66 | 69,400 | $2.59 B |
| 09/06/2024 | $19.72 | $19.68 (-0.2%) | $19.84 | $19.42 | 36,842 | $2.62 B |
| 09/05/2024 | $19.36 | $19.67 (1.6%) | $19.71 | $19.36 | 59,248 | $2.75 B |
| 09/04/2024 | $19.05 | $19.36 (1.63%) | $19.37 | $19.00 | 69,330 | $2.82 B |
| 09/03/2024 | $19.07 | $18.98 (-0.47%) | $19.15 | $18.96 | 68,300 | $2.80 B |
| 08/30/2024 | $19.07 | $19.00 (-0.37%) | $19.18 | $18.86 | 148,900 | $2.84 B |
| 08/29/2024 | $19.28 | $19.11 (-0.88%) | $19.30 | $18.99 | 157,200 | $2.83 B |
| 08/28/2024 | $19.03 | $19.08 (0.26%) | $19.33 | $18.97 | 104,000 | $2.82 B |
| 08/27/2024 | $19.06 | $19.08 (0.1%) | $19.24 | $18.96 | 89,509 | $2.81 B |
| 08/26/2024 | $19.13 | $19.04 (-0.47%) | $19.25 | $18.96 | 74,200 | $2.82 B |
| 08/23/2024 | $18.89 | $19.09 (1.06%) | $19.17 | $18.85 | 104,600 | $2.81 B |
| 08/22/2024 | $19.00 | $18.88 (-0.63%) | $19.05 | $18.81 | 102,900 | $2.74 B |
| 08/21/2024 | $19.05 | $18.98 (-0.37%) | $19.08 | $18.91 | 154,438 | $2.71 B |