5 DAY PERFORMANCE
-4.16%
1 MONTH PERFORMANCE
+1.08%
3 MONTH PERFORMANCE
-2.45%
6 MONTH PERFORMANCE
-21.16%
YEAR-TO-DATE PERFORMANCE
-14.92%
1 YEAR PERFORMANCE
-17.35%
Brighthouse Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $15.90 | $15.91 (0.06%) | $16.19 | $15.83 | 42.42 K | $4.20 B |
| 05/01/2025 | $16.08 | $15.91 (-1.06%) | $16.15 | $15.75 | 100.50 K | $4.15 B |
| 04/30/2025 | $16.60 | $16.22 (-2.29%) | $16.60 | $15.88 | 99.90 K | $4.15 B |
| 04/29/2025 | $15.93 | $16.60 (4.21%) | $16.89 | $15.72 | 208.71 K | $4.04 B |
| 04/28/2025 | $15.79 | $15.90 (0.7%) | $15.94 | $15.70 | 27.40 K | $3.88 B |
| 04/25/2025 | $15.79 | $15.87 (0.51%) | $15.87 | $15.50 | 29.15 K | $3.90 B |
| 04/24/2025 | $15.59 | $15.76 (1.09%) | $15.79 | $15.43 | 43.81 K | $3.84 B |
| 04/23/2025 | $15.44 | $15.49 (0.32%) | $15.60 | $15.43 | 55.70 K | $3.72 B |
| 04/22/2025 | $15.22 | $15.27 (0.33%) | $15.45 | $15.02 | 34.80 K | $3.69 B |
| 04/21/2025 | $15.21 | $15.20 (-0.07%) | $15.21 | $15.01 | 39.90 K | $3.48 B |
| 04/17/2025 | $15.16 | $15.21 (0.33%) | $15.45 | $15.09 | 63.30 K | $3.61 B |
| 04/16/2025 | $15.05 | $15.10 (0.33%) | $15.24 | $15.02 | 38.60 K | $3.54 B |
| 04/15/2025 | $15.05 | $15.14 (0.6%) | $15.45 | $15.05 | 51.20 K | $3.61 B |
| 04/14/2025 | $15.10 | $15.18 (0.53%) | $15.25 | $14.86 | 69.40 K | $3.60 B |
| 04/11/2025 | $15.23 | $14.85 (-2.5%) | $15.23 | $14.54 | 57.50 K | $3.41 B |
| 04/10/2025 | $15.60 | $14.95 (-4.17%) | $15.64 | $14.81 | 93.35 K | $3.37 B |
| 04/09/2025 | $15.11 | $15.68 (3.77%) | $15.85 | $15.11 | 80.15 K | $3.84 B |
| 04/08/2025 | $15.30 | $15.33 (0.2%) | $15.60 | $15.05 | 123.90 K | $3.37 B |
| 04/07/2025 | $15.21 | $15.22 (0.07%) | $15.84 | $15.15 | 84.91 K | $3.41 B |
| 04/04/2025 | $15.51 | $15.74 (1.48%) | $15.86 | $15.35 | 111.30 K | $3.50 B |
| 04/03/2025 | $15.61 | $15.67 (0.38%) | $15.89 | $15.41 | 75.20 K | $3.92 B |
| 04/02/2025 | $15.69 | $15.87 (1.15%) | $16.05 | $15.60 | 86.31 K | $4.26 B |
| 04/01/2025 | $15.79 | $15.70 (-0.57%) | $15.88 | $15.70 | 80.24 K | $4.14 B |
| 03/31/2025 | $15.94 | $15.74 (-1.25%) | $15.97 | $15.68 | 394.00 K | $4.13 B |
| 03/28/2025 | $16.15 | $16.02 (-0.8%) | $16.26 | $15.94 | 80.20 K | $4.10 B |
| 03/27/2025 | $16.11 | $16.06 (-0.31%) | $16.25 | $15.89 | 108.32 K | $4.20 B |
| 03/26/2025 | $16.67 | $16.28 (-2.34%) | $16.76 | $16.09 | 81.73 K | $4.21 B |
| 03/25/2025 | $16.87 | $16.75 (-0.71%) | $16.92 | $16.61 | 54.20 K | $4.22 B |
| 03/24/2025 | $16.70 | $16.64 (-0.36%) | $16.82 | $16.46 | 64.00 K | $4.23 B |
| 03/21/2025 | $16.70 | $16.63 (-0.42%) | $16.80 | $16.46 | 49.60 K | $4.13 B |
| 03/20/2025 | $16.69 | $16.66 (-0.18%) | $16.76 | $16.50 | 66.32 K | $4.13 B |
| 03/19/2025 | $16.78 | $16.82 (0.24%) | $16.85 | $16.36 | 82.70 K | $4.14 B |
| 03/18/2025 | $16.76 | $16.75 (-0.06%) | $16.80 | $16.69 | 30.34 K | $4.07 B |
| 03/17/2025 | $16.83 | $16.76 (-0.42%) | $16.92 | $16.66 | 49.90 K | $4.06 B |
| 03/14/2025 | $16.53 | $16.76 (1.39%) | $16.96 | $16.52 | 94.02 K | $3.96 B |
| 03/13/2025 | $16.80 | $16.80 (0%) | $16.96 | $16.56 | 41.10 K | $3.80 B |
| 03/12/2025 | $16.72 | $16.80 (0.48%) | $16.80 | $16.44 | 55.42 K | $3.87 B |
| 03/11/2025 | $16.41 | $16.63 (1.34%) | $16.65 | $16.26 | 57.84 K | $3.80 B |
| 03/10/2025 | $16.53 | $16.48 (-0.3%) | $16.63 | $16.33 | 53.74 K | $3.60 B |
| 03/07/2025 | $16.85 | $16.80 (-0.3%) | $17.00 | $16.73 | 121.40 K | $3.86 B |
| 03/06/2025 | $16.84 | $16.76 (-0.48%) | $16.85 | $16.73 | 60.70 K | $3.91 B |
| 03/05/2025 | $16.95 | $16.80 (-0.88%) | $16.99 | $16.75 | 150.40 K | $4.02 B |
| 03/04/2025 | $16.95 | $16.88 (-0.41%) | $16.95 | $16.38 | 77.13 K | $3.92 B |
| 03/03/2025 | $17.00 | $16.93 (-0.41%) | $17.00 | $16.88 | 81.70 K | $4.14 B |
| 02/28/2025 | $17.02 | $16.95 (-0.41%) | $17.09 | $16.80 | 60.53 K | $4.23 B |
| 02/27/2025 | $17.15 | $17.08 (-0.41%) | $17.16 | $17.02 | 50.34 K | $4.18 B |
| 02/26/2025 | $17.15 | $17.10 (-0.29%) | $17.35 | $17.01 | 42.95 K | $4.15 B |
| 02/25/2025 | $17.15 | $17.07 (-0.47%) | $17.48 | $17.00 | 54.90 K | $4.21 B |
| 02/24/2025 | $17.17 | $17.05 (-0.7%) | $17.19 | $16.92 | 48.30 K | $4.24 B |
| 02/21/2025 | $17.04 | $17.05 (0.06%) | $17.15 | $16.87 | 30.74 K | $4.24 B |
| 02/20/2025 | $16.97 | $17.00 (0.18%) | $17.02 | $16.70 | 52.34 K | $4.41 B |
| 02/19/2025 | $16.90 | $16.90 (0%) | $17.04 | $16.44 | 84.63 K | $4.49 B |
| 02/18/2025 | $17.04 | $17.01 (-0.18%) | $17.11 | $16.83 | 41.54 K | $4.48 B |
| 02/14/2025 | $16.90 | $17.04 (0.83%) | $17.12 | $16.83 | 39.42 K | $4.43 B |
| 02/13/2025 | $16.92 | $16.78 (-0.83%) | $16.92 | $16.60 | 47.10 K | $4.19 B |
| 02/12/2025 | $16.31 | $16.48 (1.04%) | $16.65 | $16.22 | 39.04 K | $4.17 B |
| 02/11/2025 | $16.60 | $16.66 (0.36%) | $16.69 | $16.50 | 36.00 K | $4.17 B |
| 02/10/2025 | $16.63 | $16.73 (0.6%) | $16.85 | $16.51 | 75.80 K | $4.20 B |
| 02/07/2025 | $16.31 | $16.43 (0.74%) | $16.60 | $16.20 | 93.52 K | $4.27 B |
| 02/06/2025 | $16.65 | $16.54 (-0.66%) | $16.65 | $16.14 | 97.65 K | $4.23 B |
| 02/05/2025 | $16.47 | $16.48 (0.06%) | $16.65 | $16.25 | 183.13 K | $4.24 B |
| 02/04/2025 | $16.00 | $16.31 (1.94%) | $16.48 | $16.00 | 115.01 K | $4.27 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.
