-
5 DAY PERFORMANCE
-0.38% -
1 MONTH PERFORMANCE
+9.79% -
3 MONTH PERFORMANCE
+8.03% -
6 MONTH PERFORMANCE
+1.07% -
YEAR-TO-DATE PERFORMANCE
+13.19% -
1 YEAR PERFORMANCE
+15.89%
Brighthouse Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $20.98 | $20.86 (-0.57%) | $21.00 | $20.40 | 87,663 | $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 |
| 08/20/2024 | $19.13 | $19.02 (-0.58%) | $19.35 | $18.96 | 171,500 | $2.70 B |
| 08/19/2024 | $19.05 | $19.24 (1%) | $19.28 | $19.05 | 35,746 | $2.70 B |
| 08/16/2024 | $19.07 | $18.99 (-0.42%) | $19.11 | $18.99 | 58,600 | $2.69 B |
| 08/15/2024 | $18.98 | $18.94 (-0.21%) | $19.07 | $18.64 | 55,315 | $2.61 B |
| 08/14/2024 | $19.16 | $18.97 (-0.99%) | $19.20 | $18.91 | 39,501 | $2.56 B |
| 08/13/2024 | $18.91 | $19.14 (1.22%) | $19.15 | $18.91 | 40,725 | $2.57 B |
| 08/12/2024 | $18.85 | $18.81 (-0.21%) | $18.93 | $18.62 | 69,700 | $2.53 B |
| 08/09/2024 | $19.22 | $18.85 (-1.93%) | $19.47 | $18.58 | 158,000 | $2.60 B |
| 08/08/2024 | $19.32 | $19.41 (0.47%) | $19.45 | $19.22 | 27,600 | $2.61 B |
| 08/07/2024 | $19.47 | $19.38 (-0.46%) | $19.47 | $19.16 | 24,500 | $2.75 B |
| 08/06/2024 | $19.02 | $19.30 (1.47%) | $19.46 | $18.89 | 20,300 | $2.72 B |
| 08/05/2024 | $18.94 | $18.98 (0.21%) | $19.25 | $18.77 | 33,809 | $2.74 B |
| 08/02/2024 | $19.13 | $19.33 (1.05%) | $19.45 | $19.02 | 37,900 | $2.89 B |
| 08/01/2024 | $18.90 | $19.24 (1.8%) | $19.25 | $18.82 | 64,231 | $3.08 B |
| 07/31/2024 | $19.27 | $18.75 (-2.7%) | $19.28 | $18.71 | 99,612 | $3.14 B |
| 07/30/2024 | $19.30 | $19.22 (-0.41%) | $19.30 | $19.15 | 12,200 | $3.19 B |
| 07/29/2024 | $19.31 | $19.17 (-0.73%) | $19.31 | $19.03 | 23,542 | $3.09 B |
| 07/26/2024 | $19.17 | $19.20 (0.16%) | $19.22 | $19.02 | 18,200 | $3.10 B |
| 07/25/2024 | $18.91 | $19.01 (0.53%) | $19.15 | $18.82 | 22,800 | $3.04 B |
| 07/24/2024 | $19.07 | $18.82 (-1.31%) | $19.10 | $18.76 | 21,144 | $3.00 B |
| 07/23/2024 | $19.10 | $19.07 (-0.16%) | $19.12 | $18.95 | 16,600 | $3.07 B |
| 07/22/2024 | $19.11 | $19.07 (-0.21%) | $19.20 | $19.04 | 18,607 | $3.04 B |
| 07/19/2024 | $19.15 | $19.05 (-0.52%) | $19.15 | $19.03 | 7,529 | $3.01 B |
| 07/18/2024 | $19.33 | $19.18 (-0.78%) | $19.35 | $19.02 | 16,300 | $3.05 B |
| 07/17/2024 | $19.18 | $19.21 (0.16%) | $19.33 | $19.14 | 16,200 | $3.07 B |
| 07/16/2024 | $19.21 | $19.26 (0.26%) | $19.34 | $19.15 | 33,233 | $3.12 B |
| 07/15/2024 | $19.53 | $19.16 (-1.89%) | $19.59 | $19.15 | 70,800 | $3.07 B |
| 07/12/2024 | $19.43 | $19.45 (0.1%) | $19.72 | $19.07 | 36,000 | $3.03 B |
| 07/11/2024 | $19.36 | $19.43 (0.36%) | $19.58 | $19.27 | 34,900 | $3.00 B |
| 07/10/2024 | $19.56 | $19.25 (-1.58%) | $19.56 | $19.15 | 41,848 | $2.93 B |
| 07/09/2024 | $19.82 | $19.55 (-1.36%) | $19.82 | $19.49 | 13,200 | $2.76 B |
| 07/08/2024 | $19.72 | $19.84 (0.61%) | $20.00 | $19.70 | 15,300 | $2.73 B |
| 07/05/2024 | $19.89 | $19.91 (0.1%) | $19.92 | $19.76 | 9,100 | $2.71 B |
| 07/03/2024 | $19.79 | $19.93 (0.71%) | $19.99 | $19.42 | 21,532 | $2.77 B |
| 07/02/2024 | $19.25 | $19.83 (3.01%) | $19.83 | $19.25 | 7,400 | $2.77 B |
| 07/01/2024 | $19.21 | $19.31 (0.52%) | $19.65 | $19.12 | 28,214 | $2.73 B |