-
5 DAY PERFORMANCE
-2.06% -
1 MONTH PERFORMANCE
-3.26% -
3 MONTH PERFORMANCE
-1.37% -
6 MONTH PERFORMANCE
+5.08% -
YEAR-TO-DATE PERFORMANCE
+9.79% -
1 YEAR PERFORMANCE
+13.35%
Brighthouse Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $23.65 | $23.77 (0.51%) | $23.87 | $23.58 | 16,381 | $3.14 B |
| 11/21/2024 | $23.45 | $23.69 (1.02%) | $23.77 | $23.33 | 20,703 | $3.06 B |
| 11/20/2024 | $23.70 | $23.35 (-1.48%) | $23.70 | $23.26 | 45,900 | $3.03 B |
| 11/19/2024 | $24.34 | $23.73 (-2.51%) | $24.34 | $23.59 | 37,717 | $3.04 B |
| 11/18/2024 | $24.62 | $24.27 (-1.42%) | $24.93 | $24.10 | 22,006 | $3.09 B |
| 11/15/2024 | $24.03 | $24.55 (2.16%) | $24.61 | $24.03 | 10,240 | $3.09 B |
| 11/14/2024 | $24.54 | $24.38 (-0.65%) | $24.55 | $24.33 | 11,400 | $3.10 B |
| 11/13/2024 | $24.71 | $24.55 (-0.65%) | $24.82 | $24.51 | 23,338 | $3.11 B |
| 11/12/2024 | $24.81 | $24.68 (-0.52%) | $25.00 | $24.55 | 31,300 | $3.25 B |
| 11/11/2024 | $25.26 | $24.95 (-1.23%) | $25.26 | $24.83 | 15,116 | $3.24 B |
| 11/08/2024 | $25.24 | $25.38 (0.55%) | $25.40 | $25.07 | 11,634 | $3.13 B |
| 11/07/2024 | $25.07 | $25.04 (-0.12%) | $25.14 | $25.00 | 5,504 | $3.17 B |
| 11/06/2024 | $24.96 | $24.97 (0.04%) | $25.18 | $24.96 | 7,400 | $3.28 B |
| 11/05/2024 | $24.73 | $25.18 (1.82%) | $25.20 | $24.73 | 30,700 | $2.93 B |
| 11/04/2024 | $24.99 | $24.96 (-0.12%) | $25.00 | $24.84 | 15,000 | $2.94 B |
| 11/01/2024 | $24.76 | $24.83 (0.28%) | $24.95 | $24.70 | 19,349 | $2.96 B |
| 10/31/2024 | $24.96 | $24.80 (-0.64%) | $25.12 | $24.79 | 39,028 | $2.93 B |
| 10/30/2024 | $24.86 | $25.11 (1.01%) | $25.11 | $24.86 | 15,616 | $3.02 B |
| 10/29/2024 | $24.78 | $24.75 (-0.12%) | $24.80 | $24.72 | 9,908 | $2.99 B |
| 10/28/2024 | $24.88 | $24.87 (-0.04%) | $24.89 | $24.64 | 19,333 | $3.02 B |
| 10/25/2024 | $24.67 | $24.86 (0.77%) | $24.88 | $24.67 | 18,000 | $2.94 B |
| 10/24/2024 | $24.58 | $24.57 (-0.04%) | $24.80 | $24.57 | 9,416 | $3.03 B |
| 10/23/2024 | $24.85 | $24.57 (-1.13%) | $24.85 | $24.35 | 24,000 | $3.01 B |
| 10/22/2024 | $24.90 | $24.83 (-0.28%) | $24.95 | $24.65 | 13,427 | $3.00 B |
| 10/21/2024 | $24.95 | $24.80 (-0.6%) | $24.95 | $24.62 | 24,600 | $3.01 B |
| 10/18/2024 | $25.13 | $25.00 (-0.52%) | $25.13 | $24.95 | 12,948 | $3.05 B |
| 10/17/2024 | $24.92 | $25.01 (0.36%) | $25.10 | $24.83 | 12,026 | $3.03 B |
| 10/16/2024 | $25.25 | $25.01 (-0.95%) | $25.35 | $24.90 | 49,505 | $2.98 B |
| 10/15/2024 | $25.14 | $25.22 (0.32%) | $25.51 | $25.14 | 12,553 | $2.93 B |
| 10/14/2024 | $25.15 | $25.24 (0.36%) | $25.24 | $24.94 | 11,507 | $2.89 B |
| 10/11/2024 | $24.93 | $25.15 (0.88%) | $25.15 | $24.85 | 8,000 | $2.86 B |
| 10/10/2024 | $24.86 | $24.85 (-0.04%) | $24.99 | $24.66 | 17,416 | $2.80 B |
| 10/09/2024 | $24.90 | $24.93 (0.12%) | $25.05 | $24.85 | 12,400 | $2.80 B |
| 10/08/2024 | $24.83 | $24.97 (0.56%) | $24.97 | $24.63 | 25,600 | $2.78 B |
| 10/07/2024 | $25.05 | $24.90 (-0.6%) | $25.10 | $24.85 | 18,614 | $2.76 B |
| 10/04/2024 | $25.11 | $25.09 (-0.08%) | $25.15 | $25.00 | 18,330 | $2.83 B |
| 10/03/2024 | $25.31 | $25.25 (-0.24%) | $25.37 | $25.15 | 27,535 | $2.72 B |
| 10/02/2024 | $25.00 | $25.34 (1.36%) | $25.34 | $24.97 | 12,900 | $2.74 B |
| 10/01/2024 | $25.25 | $25.07 (-0.71%) | $25.25 | $24.92 | 27,000 | $2.72 B |
| 09/30/2024 | $25.26 | $25.30 (0.16%) | $25.31 | $24.63 | 177,119 | $2.79 B |
| 09/27/2024 | $25.07 | $24.92 (-0.6%) | $25.16 | $24.90 | 32,300 | $2.77 B |
| 09/26/2024 | $25.47 | $25.08 (-1.53%) | $25.47 | $24.94 | 34,019 | $2.74 B |
| 09/25/2024 | $25.49 | $25.35 (-0.55%) | $25.49 | $25.20 | 38,500 | $2.71 B |
| 09/24/2024 | $25.29 | $25.40 (0.43%) | $25.45 | $25.00 | 23,510 | $2.70 B |
| 09/23/2024 | $25.10 | $25.22 (0.48%) | $25.48 | $24.98 | 19,413 | $2.73 B |
| 09/20/2024 | $25.47 | $25.26 (-0.82%) | $25.47 | $24.82 | 14,120 | $2.73 B |
| 09/19/2024 | $25.12 | $25.32 (0.8%) | $25.32 | $24.99 | 24,206 | $2.75 B |
| 09/18/2024 | $24.93 | $24.86 (-0.28%) | $25.06 | $24.83 | 16,700 | $2.68 B |
| 09/17/2024 | $24.93 | $24.93 (0%) | $25.11 | $24.67 | 32,804 | $2.68 B |
| 09/16/2024 | $24.75 | $24.89 (0.57%) | $24.95 | $24.75 | 10,444 | $2.65 B |
| 09/13/2024 | $24.96 | $24.95 (-0.04%) | $25.00 | $24.80 | 24,000 | $2.65 B |
| 09/12/2024 | $24.61 | $24.93 (1.3%) | $24.97 | $24.61 | 31,100 | $2.62 B |
| 09/11/2024 | $24.62 | $24.77 (0.61%) | $24.82 | $24.37 | 29,800 | $2.55 B |
| 09/10/2024 | $24.71 | $24.55 (-0.65%) | $24.71 | $24.31 | 30,500 | $2.57 B |
| 09/09/2024 | $24.48 | $24.92 (1.8%) | $24.98 | $24.41 | 24,832 | $2.59 B |
| 09/06/2024 | $24.70 | $24.52 (-0.73%) | $24.79 | $24.52 | 33,400 | $2.62 B |
| 09/05/2024 | $24.32 | $24.78 (1.89%) | $24.78 | $24.32 | 41,911 | $2.75 B |
| 09/04/2024 | $24.36 | $24.55 (0.78%) | $24.60 | $24.32 | 51,339 | $2.82 B |
| 09/03/2024 | $24.35 | $24.29 (-0.25%) | $24.35 | $24.15 | 28,500 | $2.80 B |
| 08/30/2024 | $24.14 | $24.18 (0.17%) | $24.25 | $23.94 | 52,700 | $2.84 B |
| 08/29/2024 | $24.03 | $24.09 (0.25%) | $24.19 | $23.92 | 39,800 | $2.83 B |
| 08/28/2024 | $24.01 | $23.83 (-0.75%) | $24.03 | $23.81 | 21,033 | $2.82 B |
| 08/27/2024 | $23.76 | $24.04 (1.18%) | $24.08 | $23.76 | 12,400 | $2.81 B |
| 08/26/2024 | $24.01 | $23.84 (-0.71%) | $24.11 | $23.77 | 22,700 | $2.82 B |
| 08/23/2024 | $23.93 | $24.10 (0.71%) | $24.13 | $23.90 | 34,000 | $2.81 B |