-
5 DAY PERFORMANCE
-3.46% -
1 MONTH PERFORMANCE
-5.11% -
3 MONTH PERFORMANCE
-5.72% -
6 MONTH PERFORMANCE
-3.02% -
YEAR-TO-DATE PERFORMANCE
+5.65% -
1 YEAR PERFORMANCE
+5.65%
Brighthouse Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $23.61 | $23.75 (0.59%) | $23.75 | $23.61 | 4,182 | |
| 11/20/2024 | $24.03 | $23.65 (-1.58%) | $24.04 | $23.48 | 53,109 | $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 | 36,663 | $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 | 12,946 | $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 |
| 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 |