5 DAY PERFORMANCE
-1.23%
1 MONTH PERFORMANCE
+0.60%
3 MONTH PERFORMANCE
-5.44%
6 MONTH PERFORMANCE
-19.87%
YEAR-TO-DATE PERFORMANCE
-7.92%
1 YEAR PERFORMANCE
-13.12%
Brighthouse Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $20.05 | $20.00 (-0.25%) | $20.10 | $19.73 | 28.90 K | $4.20 B |
| 05/01/2025 | $19.91 | $19.90 (-0.05%) | $20.10 | $19.59 | 42.30 K | $4.15 B |
| 04/30/2025 | $20.16 | $20.03 (-0.64%) | $20.19 | $19.58 | 79.21 K | $4.15 B |
| 04/29/2025 | $19.27 | $20.25 (5.09%) | $20.26 | $19.25 | 52.30 K | $4.04 B |
| 04/28/2025 | $19.30 | $19.37 (0.36%) | $19.40 | $19.21 | 31.00 K | $3.88 B |
| 04/25/2025 | $19.15 | $19.34 (0.99%) | $19.40 | $19.14 | 15.81 K | $3.90 B |
| 04/24/2025 | $18.99 | $19.25 (1.37%) | $19.39 | $18.95 | 39.20 K | $3.84 B |
| 04/23/2025 | $18.86 | $18.94 (0.42%) | $19.00 | $18.75 | 33.30 K | $3.72 B |
| 04/22/2025 | $18.55 | $18.66 (0.59%) | $18.79 | $18.52 | 57.10 K | $3.69 B |
| 04/21/2025 | $18.65 | $18.53 (-0.64%) | $18.95 | $18.45 | 25.73 K | $3.48 B |
| 04/17/2025 | $18.80 | $18.72 (-0.43%) | $18.90 | $18.61 | 32.52 K | $3.61 B |
| 04/16/2025 | $18.86 | $18.68 (-0.95%) | $18.99 | $18.38 | 49.50 K | $3.54 B |
| 04/15/2025 | $19.16 | $18.85 (-1.62%) | $19.36 | $18.75 | 54.40 K | $3.61 B |
| 04/14/2025 | $18.87 | $19.04 (0.9%) | $19.18 | $18.73 | 34.40 K | $3.60 B |
| 04/11/2025 | $18.81 | $18.74 (-0.37%) | $19.00 | $18.50 | 45.13 K | $3.41 B |
| 04/10/2025 | $19.40 | $18.95 (-2.32%) | $19.52 | $18.64 | 43.94 K | $3.37 B |
| 04/09/2025 | $18.90 | $19.57 (3.54%) | $19.59 | $18.61 | 29.70 K | $3.84 B |
| 04/08/2025 | $19.30 | $18.82 (-2.49%) | $19.40 | $18.77 | 53.70 K | $3.37 B |
| 04/07/2025 | $19.68 | $19.20 (-2.44%) | $19.98 | $19.11 | 55.50 K | $3.41 B |
| 04/04/2025 | $19.40 | $19.88 (2.47%) | $20.00 | $19.09 | 57.80 K | $3.50 B |
| 04/03/2025 | $19.78 | $19.66 (-0.61%) | $19.90 | $19.39 | 84.22 K | $3.92 B |
| 04/02/2025 | $19.68 | $19.93 (1.27%) | $19.94 | $19.68 | 31.30 K | $4.26 B |
| 04/01/2025 | $19.70 | $19.70 (0%) | $19.96 | $19.57 | 60.40 K | $4.14 B |
| 03/31/2025 | $20.10 | $19.59 (-2.54%) | $20.37 | $19.46 | 201.73 K | $4.13 B |
| 03/28/2025 | $20.55 | $20.19 (-1.75%) | $20.65 | $20.10 | 56.02 K | $4.10 B |
| 03/27/2025 | $21.30 | $20.59 (-3.33%) | $21.30 | $20.33 | 62.30 K | $4.20 B |
| 03/26/2025 | $21.35 | $20.89 (-2.15%) | $21.35 | $20.84 | 34.10 K | $4.21 B |
| 03/25/2025 | $21.63 | $21.45 (-0.83%) | $21.63 | $21.31 | 26.13 K | $4.22 B |
| 03/24/2025 | $21.38 | $21.44 (0.28%) | $21.44 | $21.24 | 24.20 K | $4.23 B |
| 03/21/2025 | $21.25 | $21.27 (0.09%) | $21.32 | $21.05 | 16.00 K | $4.13 B |
| 03/20/2025 | $21.36 | $21.25 (-0.51%) | $21.37 | $21.13 | 16.34 K | $4.13 B |
| 03/19/2025 | $21.33 | $21.33 (0%) | $21.39 | $21.02 | 32.00 K | $4.14 B |
| 03/18/2025 | $21.15 | $21.33 (0.85%) | $21.39 | $21.00 | 18.15 K | $4.07 B |
| 03/17/2025 | $21.40 | $21.30 (-0.47%) | $21.40 | $21.03 | 16.80 K | $4.06 B |
| 03/14/2025 | $21.20 | $21.16 (-0.19%) | $21.40 | $21.03 | 29.42 K | $3.96 B |
| 03/13/2025 | $20.95 | $21.09 (0.67%) | $21.20 | $20.90 | 24.70 K | $3.80 B |
| 03/12/2025 | $20.66 | $20.97 (1.5%) | $20.99 | $20.53 | 30.40 K | $3.87 B |
| 03/11/2025 | $20.36 | $20.65 (1.42%) | $20.76 | $20.36 | 28.00 K | $3.80 B |
| 03/10/2025 | $20.62 | $20.50 (-0.58%) | $20.80 | $20.41 | 43.20 K | $3.60 B |
| 03/07/2025 | $21.35 | $21.17 (-0.84%) | $21.35 | $21.12 | 18.00 K | $3.86 B |
| 03/06/2025 | $21.26 | $21.26 (0%) | $21.42 | $21.07 | 13.60 K | $3.91 B |
| 03/05/2025 | $21.41 | $21.30 (-0.51%) | $21.62 | $21.20 | 32.65 K | $4.02 B |
| 03/04/2025 | $21.43 | $21.47 (0.19%) | $21.47 | $21.17 | 29.82 K | $3.92 B |
| 03/03/2025 | $21.60 | $21.43 (-0.79%) | $21.62 | $21.43 | 11.81 K | $4.14 B |
| 02/28/2025 | $21.57 | $21.50 (-0.32%) | $21.64 | $21.40 | 32.14 K | $4.23 B |
| 02/27/2025 | $21.58 | $21.59 (0.05%) | $21.65 | $21.50 | 8.21 K | $4.18 B |
| 02/26/2025 | $21.62 | $21.69 (0.32%) | $21.69 | $21.50 | 21.00 K | $4.15 B |
| 02/25/2025 | $21.54 | $21.52 (-0.09%) | $21.71 | $21.50 | 53.61 K | $4.21 B |
| 02/24/2025 | $21.57 | $21.51 (-0.28%) | $21.71 | $21.51 | 34.84 K | $4.24 B |
| 02/21/2025 | $21.77 | $21.47 (-1.38%) | $21.77 | $21.42 | 46.10 K | $4.24 B |
| 02/20/2025 | $21.58 | $21.68 (0.46%) | $21.71 | $21.51 | 22.43 K | $4.41 B |
| 02/19/2025 | $21.68 | $21.70 (0.09%) | $21.75 | $21.54 | 31.60 K | $4.49 B |
| 02/18/2025 | $21.74 | $21.80 (0.28%) | $21.84 | $21.61 | 21.00 K | $4.48 B |
| 02/14/2025 | $21.53 | $21.80 (1.25%) | $21.95 | $21.53 | 60.72 K | $4.43 B |
| 02/13/2025 | $21.43 | $21.60 (0.79%) | $21.65 | $21.25 | 38.71 K | $4.19 B |
| 02/12/2025 | $21.49 | $21.51 (0.09%) | $21.57 | $21.20 | 22.74 K | $4.17 B |
| 02/11/2025 | $21.58 | $21.56 (-0.09%) | $21.58 | $21.30 | 32.80 K | $4.17 B |
| 02/10/2025 | $21.58 | $21.54 (-0.19%) | $21.58 | $21.33 | 8.20 K | $4.20 B |
| 02/07/2025 | $21.16 | $21.33 (0.8%) | $21.60 | $21.16 | 21.80 K | $4.27 B |
| 02/06/2025 | $21.41 | $21.55 (0.65%) | $21.73 | $21.05 | 33.70 K | $4.23 B |
| 02/05/2025 | $20.96 | $21.49 (2.53%) | $21.62 | $20.96 | 37.21 K | $4.24 B |
| 02/04/2025 | $20.85 | $21.15 (1.44%) | $21.20 | $20.78 | 56.93 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.
