-
5 DAY PERFORMANCE
-1.97% -
1 MONTH PERFORMANCE
+3.36% -
3 MONTH PERFORMANCE
+8.03% -
6 MONTH PERFORMANCE
+2.09% -
YEAR-TO-DATE PERFORMANCE
+15.01% -
1 YEAR PERFORMANCE
+7.10%
Brighthouse Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/22/2024 | $23.97 | $23.95 (-0.08%) | $23.97 | $23.81 | 21,423 | $2.74 B |
| 08/21/2024 | $23.83 | $23.97 (0.59%) | $23.97 | $23.77 | 19,218 | $2.71 B |
| 08/20/2024 | $23.73 | $23.75 (0.08%) | $23.84 | $23.60 | 14,500 | $2.70 B |
| 08/19/2024 | $23.55 | $23.78 (0.98%) | $23.82 | $23.55 | 21,200 | $2.70 B |
| 08/16/2024 | $23.41 | $23.52 (0.47%) | $23.61 | $23.41 | 13,600 | $2.69 B |
| 08/15/2024 | $23.34 | $23.33 (-0.04%) | $23.55 | $23.09 | 26,302 | $2.61 B |
| 08/14/2024 | $23.36 | $23.35 (-0.04%) | $23.60 | $23.35 | 28,200 | $2.56 B |
| 08/13/2024 | $23.39 | $23.46 (0.3%) | $23.51 | $23.31 | 23,230 | $2.57 B |
| 08/12/2024 | $23.17 | $23.35 (0.78%) | $23.43 | $23.11 | 27,020 | $2.53 B |
| 08/09/2024 | $23.66 | $23.38 (-1.18%) | $23.66 | $23.18 | 61,033 | $2.60 B |
| 08/08/2024 | $23.46 | $23.71 (1.07%) | $23.71 | $23.37 | 21,222 | $2.61 B |
| 08/07/2024 | $23.82 | $23.69 (-0.55%) | $23.82 | $23.51 | 26,637 | $2.75 B |
| 08/06/2024 | $23.15 | $23.64 (2.12%) | $23.81 | $23.05 | 20,800 | $2.72 B |
| 08/05/2024 | $23.22 | $23.24 (0.09%) | $23.32 | $22.84 | 37,700 | $2.74 B |
| 08/02/2024 | $23.47 | $23.55 (0.34%) | $23.55 | $23.31 | 29,000 | $2.89 B |
| 08/01/2024 | $23.04 | $23.53 (2.13%) | $23.54 | $22.93 | 25,745 | $3.08 B |
| 07/31/2024 | $23.45 | $22.93 (-2.22%) | $23.50 | $22.89 | 51,600 | $3.14 B |
| 07/30/2024 | $23.39 | $23.39 (0%) | $23.39 | $23.20 | 10,600 | $3.19 B |
| 07/29/2024 | $23.33 | $23.35 (0.09%) | $23.35 | $23.05 | 10,700 | $3.09 B |
| 07/26/2024 | $23.05 | $23.25 (0.87%) | $23.25 | $23.05 | 16,700 | $3.10 B |
| 07/25/2024 | $22.87 | $23.00 (0.57%) | $23.05 | $22.87 | 9,200 | $3.04 B |
| 07/24/2024 | $23.01 | $22.86 (-0.65%) | $23.01 | $22.75 | 28,019 | $3.00 B |
| 07/23/2024 | $23.07 | $23.03 (-0.17%) | $23.22 | $23.03 | 13,741 | $3.07 B |
| 07/22/2024 | $23.15 | $23.17 (0.09%) | $23.29 | $22.98 | 41,641 | $3.04 B |
| 07/19/2024 | $23.35 | $23.20 (-0.64%) | $23.35 | $23.07 | 8,200 | $3.01 B |
| 07/18/2024 | $23.50 | $23.40 (-0.43%) | $23.53 | $23.35 | 17,230 | $3.05 B |
| 07/17/2024 | $23.50 | $23.49 (-0.04%) | $23.50 | $23.40 | 19,009 | $3.07 B |
| 07/16/2024 | $23.37 | $23.58 (0.9%) | $23.65 | $23.37 | 15,000 | $3.12 B |
| 07/15/2024 | $23.47 | $23.45 (-0.09%) | $23.49 | $23.31 | 14,528 | $3.07 B |
| 07/12/2024 | $23.41 | $23.44 (0.13%) | $23.60 | $23.26 | 10,423 | $3.03 B |
| 07/11/2024 | $23.13 | $23.43 (1.3%) | $23.43 | $23.13 | 28,231 | $3.00 B |
| 07/10/2024 | $23.06 | $23.08 (0.09%) | $23.26 | $22.97 | 15,600 | $2.93 B |
| 07/09/2024 | $23.35 | $23.10 (-1.07%) | $23.38 | $23.05 | 13,413 | $2.76 B |
| 07/08/2024 | $23.25 | $23.49 (1.03%) | $23.60 | $23.25 | 13,800 | $2.73 B |
| 07/05/2024 | $23.49 | $23.51 (0.09%) | $23.55 | $23.26 | 9,700 | $2.71 B |
| 07/03/2024 | $23.19 | $23.36 (0.73%) | $23.36 | $23.06 | 6,505 | $2.77 B |
| 07/02/2024 | $23.19 | $22.97 (-0.95%) | $23.19 | $22.83 | 8,200 | $2.77 B |
| 07/01/2024 | $23.05 | $23.04 (-0.04%) | $23.14 | $22.86 | 22,300 | $2.73 B |