5 DAY PERFORMANCE
+2.01%
1 MONTH PERFORMANCE
+1.51%
3 MONTH PERFORMANCE
-8.10%
6 MONTH PERFORMANCE
-1.51%
YEAR-TO-DATE PERFORMANCE
+5.06%
1 YEAR PERFORMANCE
-2.19%
Brighthouse Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/21/2025 | $22.43 | $22.82 (1.74%) | $22.91 | $22.43 | 32,307 | $3.67 B |
| 01/17/2025 | $22.51 | $22.37 (-0.62%) | $22.70 | $22.29 | 27,000 | $3.60 B |
| 01/16/2025 | $22.49 | $22.43 (-0.27%) | $22.95 | $22.34 | 27,300 | $3.04 B |
| 01/15/2025 | $21.94 | $22.29 (1.6%) | $22.30 | $21.94 | 30,440 | $3.53 B |
| 01/14/2025 | $21.48 | $21.64 (0.74%) | $21.99 | $21.48 | 47,505 | $2.90 B |
| 01/13/2025 | $21.59 | $21.42 (-0.79%) | $21.59 | $21.20 | 56,400 | $2.81 B |
| 01/10/2025 | $22.19 | $21.59 (-2.7%) | $22.49 | $21.54 | 69,100 | $3.26 B |
| 01/08/2025 | $22.25 | $22.27 (0.09%) | $22.47 | $22.17 | 26,235 | $3.40 B |
| 01/07/2025 | $22.70 | $22.36 (-1.5%) | $22.84 | $22.20 | 60,748 | $2.92 B |
| 01/06/2025 | $22.51 | $22.80 (1.29%) | $22.86 | $22.41 | 46,901 | $3.42 B |
| 01/03/2025 | $22.25 | $22.56 (1.39%) | $22.72 | $22.25 | 62,000 | $3.43 B |
| 01/02/2025 | $21.95 | $22.25 (1.37%) | $22.36 | $21.71 | 47,600 | $2.91 B |
| 12/31/2024 | $21.82 | $21.72 (-0.46%) | $21.88 | $21.64 | 238,824 | $2.91 B |
| 12/30/2024 | $21.72 | $21.74 (0.09%) | $21.94 | $21.54 | 131,600 | $2.91 B |
| 12/27/2024 | $21.88 | $21.63 (-1.14%) | $22.24 | $21.52 | 94,900 | $2.92 B |
| 12/26/2024 | $22.09 | $22.03 (-0.27%) | $22.57 | $21.59 | 83,200 | $3.48 B |
| 12/24/2024 | $22.06 | $22.01 (-0.23%) | $22.46 | $21.48 | 39,600 | $3.47 B |
| 12/23/2024 | $22.37 | $22.15 (-0.98%) | $22.40 | $22.05 | 74,305 | $2.91 B |
| 12/20/2024 | $22.35 | $22.48 (0.58%) | $22.77 | $22.35 | 70,502 | $3.42 B |
| 12/19/2024 | $22.50 | $22.46 (-0.18%) | $22.50 | $22.01 | 55,600 | $2.83 B |
| 12/18/2024 | $22.86 | $22.52 (-1.49%) | $23.01 | $22.31 | 49,100 | $2.79 B |
| 12/17/2024 | $22.66 | $22.86 (0.88%) | $22.97 | $22.61 | 33,700 | $2.97 B |
| 12/16/2024 | $22.56 | $22.64 (0.35%) | $22.94 | $22.34 | 48,000 | $3.54 B |
| 12/13/2024 | $22.91 | $22.70 (-0.92%) | $23.00 | $22.50 | 62,100 | $2.96 B |
| 12/12/2024 | $23.21 | $22.95 (-1.12%) | $23.21 | $22.85 | 38,034 | $2.97 B |
| 12/11/2024 | $23.61 | $23.16 (-1.91%) | $23.64 | $23.16 | 25,846 | $2.94 B |
| 12/10/2024 | $23.33 | $23.34 (0.04%) | $23.50 | $23.04 | 37,746 | $2.94 B |
| 12/09/2024 | $23.99 | $23.64 (-1.46%) | $23.99 | $23.58 | 32,109 | $3.04 B |
| 12/06/2024 | $23.97 | $23.88 (-0.38%) | $23.97 | $23.76 | 18,727 | $3.09 B |
| 12/05/2024 | $23.88 | $23.92 (0.17%) | $23.93 | $23.70 | 20,519 | $3.10 B |
| 12/04/2024 | $23.52 | $23.77 (1.06%) | $23.81 | $23.50 | 35,300 | $3.08 B |
| 12/03/2024 | $23.63 | $23.54 (-0.38%) | $23.75 | $23.50 | 33,444 | $3.08 B |
| 12/02/2024 | $23.93 | $23.56 (-1.55%) | $24.02 | $23.46 | 98,934 | $3.17 B |
| 11/29/2024 | $23.94 | $23.88 (-0.25%) | $24.22 | $23.69 | 104,134 | $3.17 B |
| 11/27/2024 | $23.99 | $23.91 (-0.33%) | $24.19 | $23.86 | 9,845 | $3.17 B |
| 11/26/2024 | $24.00 | $23.79 (-0.88%) | $24.18 | $23.66 | 26,632 | $3.18 B |
| 11/25/2024 | $24.00 | $24.10 (0.42%) | $24.21 | $23.97 | 19,609 | $3.20 B |
| 11/22/2024 | $23.65 | $23.77 (0.51%) | $23.87 | $23.58 | 16,400 | $3.14 B |
| 11/21/2024 | $23.45 | $23.69 (1.02%) | $23.77 | $23.33 | 20,608 | $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 |