-
5 DAY PERFORMANCE
-1.83% -
1 MONTH PERFORMANCE
+1.20% -
3 MONTH PERFORMANCE
+1.04% -
6 MONTH PERFORMANCE
+0.92% -
YEAR-TO-DATE PERFORMANCE
+12.46% -
1 YEAR PERFORMANCE
+2.56%
Brighthouse Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $25.67 | $25.28 (-1.52%) | $25.72 | $25.28 | 16,100 | $2.77 B |
| 09/26/2024 | $25.90 | $25.69 (-0.81%) | $25.90 | $25.42 | 14,000 | $2.74 B |
| 09/25/2024 | $25.87 | $25.82 (-0.19%) | $25.87 | $25.59 | 14,833 | $2.71 B |
| 09/24/2024 | $25.72 | $25.75 (0.12%) | $25.75 | $25.49 | 9,835 | $2.70 B |
| 09/23/2024 | $25.32 | $25.61 (1.15%) | $25.98 | $25.32 | 14,847 | $2.73 B |
| 09/20/2024 | $25.62 | $25.87 (0.98%) | $26.00 | $25.56 | 12,642 | $2.73 B |
| 09/19/2024 | $25.58 | $25.75 (0.66%) | $25.80 | $25.50 | 18,800 | $2.75 B |
| 09/18/2024 | $25.45 | $25.44 (-0.04%) | $25.73 | $25.42 | 11,000 | $2.68 B |
| 09/17/2024 | $25.81 | $25.46 (-1.36%) | $25.95 | $25.46 | 37,409 | $2.68 B |
| 09/16/2024 | $25.72 | $25.88 (0.62%) | $25.88 | $25.64 | 12,821 | $2.65 B |
| 09/13/2024 | $25.75 | $25.74 (-0.04%) | $25.75 | $25.42 | 17,345 | $2.65 B |
| 09/12/2024 | $25.46 | $25.56 (0.39%) | $25.62 | $25.40 | 17,940 | $2.62 B |
| 09/11/2024 | $25.31 | $25.36 (0.2%) | $25.50 | $25.18 | 20,900 | $2.55 B |
| 09/10/2024 | $25.58 | $25.32 (-1.02%) | $25.70 | $25.29 | 26,533 | $2.57 B |
| 09/09/2024 | $25.67 | $25.95 (1.09%) | $25.95 | $25.50 | 35,100 | $2.59 B |
| 09/06/2024 | $25.67 | $25.74 (0.27%) | $25.77 | $25.50 | 8,100 | $2.62 B |
| 09/05/2024 | $25.47 | $25.69 (0.86%) | $25.70 | $25.45 | 16,200 | $2.75 B |
| 09/04/2024 | $25.32 | $25.47 (0.59%) | $25.47 | $25.28 | 6,038 | $2.82 B |
| 09/03/2024 | $25.23 | $25.30 (0.28%) | $25.32 | $25.00 | 18,500 | $2.80 B |
| 08/30/2024 | $25.05 | $25.12 (0.28%) | $25.27 | $24.96 | 38,000 | $2.84 B |
| 08/29/2024 | $24.93 | $24.98 (0.2%) | $25.09 | $24.93 | 11,900 | $2.83 B |
| 08/28/2024 | $25.06 | $24.96 (-0.4%) | $25.19 | $24.88 | 48,100 | $2.82 B |
| 08/27/2024 | $25.11 | $25.20 (0.36%) | $25.24 | $25.02 | 15,100 | $2.81 B |
| 08/26/2024 | $25.23 | $25.23 (0%) | $25.39 | $25.04 | 14,343 | $2.82 B |
| 08/23/2024 | $25.02 | $25.24 (0.88%) | $25.24 | $25.02 | 17,310 | $2.81 B |
| 08/22/2024 | $25.14 | $25.09 (-0.2%) | $25.24 | $25.03 | 11,000 | $2.74 B |
| 08/21/2024 | $25.09 | $25.19 (0.4%) | $25.23 | $25.06 | 11,400 | $2.71 B |
| 08/20/2024 | $25.03 | $24.94 (-0.36%) | $25.12 | $24.94 | 19,300 | $2.70 B |
| 08/19/2024 | $25.25 | $25.13 (-0.48%) | $25.25 | $25.03 | 6,000 | $2.70 B |
| 08/16/2024 | $24.86 | $24.99 (0.52%) | $25.02 | $24.86 | 12,500 | $2.69 B |
| 08/15/2024 | $25.02 | $24.82 (-0.8%) | $25.02 | $24.57 | 21,700 | $2.61 B |
| 08/14/2024 | $25.02 | $25.08 (0.24%) | $25.23 | $24.98 | 22,300 | $2.56 B |
| 08/13/2024 | $24.66 | $25.11 (1.82%) | $25.13 | $24.66 | 14,800 | $2.57 B |
| 08/12/2024 | $24.57 | $24.64 (0.28%) | $25.07 | $24.50 | 35,200 | $2.53 B |
| 08/09/2024 | $25.07 | $24.57 (-1.99%) | $25.07 | $24.43 | 38,014 | $2.60 B |
| 08/08/2024 | $25.16 | $25.26 (0.4%) | $25.26 | $24.96 | 20,100 | $2.61 B |
| 08/07/2024 | $25.08 | $25.14 (0.24%) | $25.15 | $24.99 | 27,000 | $2.75 B |
| 08/06/2024 | $24.74 | $25.15 (1.66%) | $25.29 | $24.69 | 23,700 | $2.72 B |
| 08/05/2024 | $24.79 | $24.73 (-0.24%) | $24.94 | $24.31 | 20,427 | $2.74 B |
| 08/02/2024 | $24.92 | $25.12 (0.8%) | $25.14 | $24.67 | 15,806 | $2.89 B |
| 08/01/2024 | $24.55 | $25.07 (2.12%) | $25.10 | $24.49 | 27,121 | $3.08 B |
| 07/31/2024 | $24.93 | $24.43 (-2.01%) | $25.12 | $24.43 | 76,500 | $3.14 B |
| 07/30/2024 | $24.83 | $24.99 (0.64%) | $24.99 | $24.80 | 15,020 | $3.19 B |
| 07/29/2024 | $24.84 | $24.85 (0.04%) | $24.85 | $24.61 | 23,200 | $3.09 B |
| 07/26/2024 | $24.77 | $24.70 (-0.28%) | $24.77 | $24.49 | 11,620 | $3.10 B |
| 07/25/2024 | $24.45 | $24.65 (0.82%) | $24.84 | $24.45 | 19,100 | $3.04 B |
| 07/24/2024 | $24.79 | $24.39 (-1.61%) | $24.79 | $24.25 | 54,600 | $3.00 B |
| 07/23/2024 | $24.81 | $24.72 (-0.36%) | $25.00 | $24.68 | 33,000 | $3.07 B |
| 07/22/2024 | $24.82 | $24.91 (0.36%) | $25.14 | $24.82 | 17,310 | $3.04 B |
| 07/19/2024 | $24.91 | $24.88 (-0.12%) | $24.93 | $24.75 | 13,624 | $3.01 B |
| 07/18/2024 | $24.98 | $24.96 (-0.08%) | $25.10 | $24.95 | 16,627 | $3.05 B |
| 07/17/2024 | $25.04 | $25.04 (0%) | $25.15 | $24.96 | 23,149 | $3.07 B |
| 07/16/2024 | $25.09 | $25.12 (0.12%) | $25.20 | $25.09 | 16,119 | $3.12 B |
| 07/15/2024 | $25.15 | $25.10 (-0.2%) | $25.20 | $25.09 | 18,000 | $3.07 B |
| 07/12/2024 | $25.09 | $25.15 (0.24%) | $25.15 | $25.06 | 26,800 | $3.03 B |
| 07/11/2024 | $25.05 | $25.08 (0.12%) | $25.15 | $24.87 | 32,900 | $3.00 B |
| 07/10/2024 | $24.98 | $24.97 (-0.04%) | $25.03 | $24.84 | 11,400 | $2.93 B |
| 07/09/2024 | $24.90 | $24.80 (-0.4%) | $25.00 | $24.74 | 13,400 | $2.76 B |
| 07/08/2024 | $24.95 | $24.97 (0.08%) | $25.13 | $24.95 | 11,800 | $2.73 B |
| 07/05/2024 | $25.05 | $25.18 (0.52%) | $25.20 | $24.99 | 5,429 | $2.71 B |
| 07/03/2024 | $24.95 | $25.10 (0.6%) | $25.13 | $24.89 | 21,100 | $2.77 B |
| 07/02/2024 | $24.87 | $24.86 (-0.04%) | $25.01 | $24.70 | 17,300 | $2.77 B |
| 07/01/2024 | $24.83 | $24.95 (0.48%) | $24.95 | $24.55 | 39,309 | $2.73 B |