5 DAY PERFORMANCE
-3.08%
1 MONTH PERFORMANCE
-11.99%
3 MONTH PERFORMANCE
-12.06%
6 MONTH PERFORMANCE
-11.95%
YEAR-TO-DATE PERFORMANCE
-2.00%
1 YEAR PERFORMANCE
-2.00%
Brighthouse Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/30/2024 | $22.52 | $22.03 (-2.18%) | $22.59 | $22.01 | 183,891 | $3.42 B |
| 12/27/2024 | $22.45 | $22.34 (-0.49%) | $22.63 | $22.34 | 68,500 | $3.44 B |
| 12/26/2024 | $22.88 | $22.66 (-0.96%) | $22.88 | $22.55 | 51,143 | $3.48 B |
| 12/24/2024 | $22.96 | $22.73 (-1%) | $22.96 | $22.49 | 37,343 | $3.47 B |
| 12/23/2024 | $23.30 | $23.01 (-1.24%) | $23.99 | $22.90 | 67,900 | $2.91 B |
| 12/20/2024 | $23.67 | $23.27 (-1.69%) | $23.87 | $23.15 | 108,039 | $3.42 B |
| 12/19/2024 | $23.63 | $23.68 (0.21%) | $23.97 | $23.11 | 56,944 | $2.83 B |
| 12/18/2024 | $23.92 | $23.59 (-1.38%) | $24.09 | $23.56 | 36,600 | $2.79 B |
| 12/17/2024 | $23.56 | $23.91 (1.49%) | $24.21 | $23.56 | 37,600 | $2.97 B |
| 12/16/2024 | $23.71 | $23.64 (-0.3%) | $24.19 | $23.56 | 31,600 | $3.54 B |
| 12/13/2024 | $24.05 | $23.75 (-1.25%) | $24.05 | $23.71 | 57,947 | $2.96 B |
| 12/12/2024 | $24.26 | $24.02 (-0.99%) | $24.26 | $24.00 | 48,951 | $2.97 B |
| 12/11/2024 | $24.85 | $24.26 (-2.37%) | $24.85 | $24.25 | 21,700 | $2.94 B |
| 12/10/2024 | $24.70 | $24.37 (-1.34%) | $24.70 | $24.18 | 21,900 | $2.94 B |
| 12/09/2024 | $25.00 | $24.88 (-0.48%) | $25.05 | $24.70 | 17,623 | $3.04 B |
| 12/06/2024 | $25.02 | $24.93 (-0.36%) | $25.07 | $24.73 | 26,249 | $3.09 B |
| 12/05/2024 | $24.89 | $24.86 (-0.12%) | $24.95 | $24.80 | 16,925 | $3.10 B |
| 12/04/2024 | $24.68 | $24.86 (0.73%) | $24.94 | $24.68 | 14,817 | $3.08 B |
| 12/03/2024 | $24.87 | $24.49 (-1.53%) | $24.87 | $24.39 | 26,800 | $3.08 B |
| 12/02/2024 | $24.80 | $24.68 (-0.48%) | $25.03 | $24.29 | 35,100 | $3.17 B |
| 11/29/2024 | $24.62 | $25.03 (1.67%) | $25.12 | $24.19 | 57,200 | $3.17 B |
| 11/27/2024 | $24.31 | $24.44 (0.53%) | $24.61 | $24.07 | 18,600 | $3.17 B |
| 11/26/2024 | $24.31 | $24.41 (0.41%) | $24.56 | $24.06 | 29,545 | $3.18 B |
| 11/25/2024 | $24.35 | $24.58 (0.94%) | $24.67 | $24.33 | 43,800 | $3.20 B |
| 11/22/2024 | $24.20 | $24.24 (0.17%) | $24.32 | $24.00 | 18,200 | $3.14 B |
| 11/21/2024 | $23.61 | $24.10 (2.08%) | $24.19 | $23.61 | 37,012 | $3.06 B |
| 11/20/2024 | $24.03 | $23.65 (-1.58%) | $24.04 | $23.48 | 53,021 | $3.03 B |
| 11/19/2024 | $24.35 | $23.97 (-1.56%) | $24.35 | $23.94 | 31,000 | $3.04 B |
| 11/18/2024 | $24.83 | $24.11 (-2.9%) | $24.86 | $24.11 | 50,600 | $3.09 B |
| 11/15/2024 | $24.31 | $24.60 (1.19%) | $24.81 | $24.31 | 31,800 | $3.09 B |
| 11/14/2024 | $24.72 | $24.66 (-0.24%) | $24.74 | $24.39 | 36,500 | $3.10 B |
| 11/13/2024 | $24.89 | $24.72 (-0.68%) | $25.01 | $24.72 | 25,800 | $3.11 B |
| 11/12/2024 | $25.08 | $24.85 (-0.92%) | $25.13 | $24.70 | 33,500 | $3.25 B |
| 11/11/2024 | $25.18 | $24.93 (-0.99%) | $25.27 | $24.89 | 8,914 | $3.24 B |
| 11/08/2024 | $25.06 | $25.32 (1.04%) | $25.42 | $25.06 | 18,513 | $3.13 B |
| 11/07/2024 | $24.90 | $25.20 (1.2%) | $25.22 | $24.90 | 13,000 | $3.17 B |
| 11/06/2024 | $25.07 | $25.12 (0.2%) | $25.22 | $24.72 | 15,142 | $3.28 B |
| 11/05/2024 | $25.21 | $25.29 (0.32%) | $25.29 | $25.01 | 25,843 | $2.93 B |
| 11/04/2024 | $24.99 | $25.12 (0.52%) | $25.12 | $24.79 | 10,539 | $2.94 B |
| 11/01/2024 | $24.99 | $24.86 (-0.52%) | $25.01 | $24.65 | 41,226 | $2.96 B |
| 10/31/2024 | $24.88 | $24.70 (-0.72%) | $25.07 | $24.65 | 59,020 | $2.93 B |
| 10/30/2024 | $25.01 | $25.05 (0.16%) | $25.20 | $25.00 | 21,944 | $3.02 B |
| 10/29/2024 | $24.81 | $24.96 (0.6%) | $25.00 | $24.68 | 15,649 | $2.99 B |
| 10/28/2024 | $24.99 | $24.93 (-0.24%) | $25.31 | $24.79 | 13,400 | $3.02 B |
| 10/25/2024 | $25.22 | $24.93 (-1.15%) | $25.24 | $24.90 | 21,722 | $2.94 B |
| 10/24/2024 | $24.90 | $25.07 (0.68%) | $25.34 | $24.90 | 16,216 | $3.03 B |
| 10/23/2024 | $25.10 | $24.91 (-0.76%) | $25.10 | $24.90 | 24,306 | $3.01 B |
| 10/22/2024 | $25.05 | $25.06 (0.04%) | $25.27 | $24.94 | 30,400 | $3.00 B |
| 10/21/2024 | $25.15 | $25.03 (-0.48%) | $25.15 | $25.00 | 12,900 | $3.01 B |
| 10/18/2024 | $25.25 | $25.15 (-0.4%) | $25.50 | $25.11 | 25,600 | $3.05 B |
| 10/17/2024 | $25.40 | $25.35 (-0.2%) | $25.62 | $25.35 | 13,200 | $3.03 B |
| 10/16/2024 | $25.46 | $25.66 (0.79%) | $25.70 | $25.31 | 14,404 | $2.98 B |
| 10/15/2024 | $25.26 | $25.63 (1.46%) | $25.65 | $25.19 | 19,236 | $2.93 B |
| 10/14/2024 | $25.13 | $25.34 (0.84%) | $25.36 | $25.10 | 10,700 | $2.89 B |
| 10/11/2024 | $25.04 | $25.27 (0.92%) | $25.27 | $25.03 | 17,000 | $2.86 B |
| 10/10/2024 | $25.04 | $25.01 (-0.12%) | $25.05 | $24.87 | 29,200 | $2.80 B |
| 10/09/2024 | $25.11 | $25.08 (-0.12%) | $25.22 | $25.01 | 8,022 | $2.80 B |
| 10/08/2024 | $25.02 | $25.10 (0.32%) | $25.16 | $24.92 | 14,800 | $2.78 B |
| 10/07/2024 | $25.01 | $25.07 (0.24%) | $25.15 | $25.01 | 6,200 | $2.76 B |
| 10/04/2024 | $25.18 | $25.41 (0.91%) | $25.41 | $25.16 | 7,504 | $2.83 B |
| 10/03/2024 | $25.35 | $25.44 (0.36%) | $25.60 | $25.34 | 20,100 | $2.72 B |
| 10/02/2024 | $25.14 | $25.37 (0.91%) | $25.51 | $25.14 | 11,217 | $2.74 B |
| 10/01/2024 | $25.12 | $25.30 (0.72%) | $25.33 | $25.00 | 31,239 | $2.72 B |
| 09/30/2024 | $25.25 | $25.05 (-0.79%) | $25.48 | $24.92 | 79,843 | $2.79 B |