Brighthouse Financial, Inc. - Common Stock (BHF)

Historical Prices For Brighthouse Financial, Inc. - Common Stock (BHF)

Date Range:

2025-07-25 - 2025-10-25

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	47.24	47.29	46.28	46.64	511,476	46.64
10/23/2025	46.51	47.15	46.03	47.01	578,742	47.01
10/22/2025	46.85	47.27	45.93	46.57	751,567	46.57
10/21/2025	46.60	48.08	46.43	47.10	757,627	47.10
10/20/2025	46.51	47.10	45.95	46.62	740,503	46.62
10/17/2025	45.01	47.13	44.51	46.54	2,389,331	46.54
10/16/2025	48.01	49.97	45.09	45.14	4,662,051	45.14
10/15/2025	50.20	50.53	47.77	48.26	705,563	48.26
10/14/2025	47.71	50.35	47.71	49.92	940,014	49.92
10/13/2025	47.91	48.21	47.15	48.04	770,009	48.04
10/10/2025	48.31	48.99	47.23	47.28	741,496	47.28
10/09/2025	48.59	48.99	47.99	48.31	496,442	48.31
10/08/2025	49.06	0.00	47.98	48.63	724,018	48.63
10/07/2025	51.52	51.52	48.56	48.61	1,094,872	48.61
10/06/2025	52.86	53.31	50.90	51.04	1,022,938	51.04
10/03/2025	51.89	53.14	51.47	53.08	1,103,695	53.08
10/02/2025	53.10	53.31	51.75	51.89	1,086,415	51.89
10/01/2025	52.69	54.00	52.69	53.20	913,914	53.20
9/30/2025	54.52	54.79	52.50	53.08	1,087,698	53.08
9/29/2025	55.50	56.00	54.30	54.58	1,144,879	54.58
9/26/2025	54.96	56.15	54.96	55.74	1,153,309	55.74
9/25/2025	53.97	55.93	53.89	54.94	1,969,873	54.94
9/24/2025	54.00	54.78	53.88	54.21	1,336,187	54.21
9/23/2025	55.06	55.69	53.47	53.52	1,792,014	53.52
9/22/2025	56.56	57.70	54.51	55.17	4,247,194	55.17
9/19/2025	45.36	60.74	44.73	57.59	10,405,238	57.59
9/18/2025	45.96	46.54	44.93	45.26	1,101,220	45.26
9/17/2025	46.90	47.23	45.62	45.95	625,226	45.95
9/16/2025	47.03	47.34	46.37	46.82	740,955	46.82
9/15/2025	48.82	49.03	47.18	47.21	889,899	47.21
9/12/2025	48.55	49.58	48.55	48.99	539,854	48.99
9/11/2025	48.63	49.38	48.13	48.88	983,240	48.88
9/10/2025	48.23	49.28	46.63	48.75	1,968,390	48.75
9/09/2025	48.58	49.61	47.44	48.81	2,327,683	48.81
9/08/2025	43.30	43.69	42.07	43.38	1,030,450	43.38
9/05/2025	44.24	44.80	43.24	43.36	643,378	43.36
9/04/2025	45.07	45.07	44.10	44.23	1,305,031	44.23
9/03/2025	45.69	45.85	44.30	44.69	1,221,674	44.69
9/02/2025	46.60	46.82	45.75	46.16	526,688	46.16
8/29/2025	46.78	47.60	46.49	47.26	473,220	47.26
8/28/2025	46.84	46.99	46.37	46.72	466,941	46.72
8/27/2025	46.64	47.44	46.54	46.89	441,958	46.89
8/26/2025	46.63	47.04	46.49	46.89	542,390	46.89
8/25/2025	46.75	47.10	46.37	46.79	619,618	46.79
8/22/2025	46.69	47.91	46.65	47.09	448,181	47.09
8/21/2025	46.58	46.73	46.10	46.42	432,541	46.42
8/20/2025	46.07	46.93	45.95	46.69	744,849	46.69
8/19/2025	45.59	46.76	45.44	46.13	630,012	46.13
8/18/2025	45.40	45.74	45.00	45.59	554,269	45.59
8/15/2025	47.00	47.00	45.33	45.68	600,136	45.68
8/14/2025	46.52	46.85	45.97	46.68	528,342	46.68
8/13/2025	46.25	47.01	46.25	47.00	652,930	47.00
8/12/2025	45.46	46.41	45.42	46.14	464,030	46.14
8/11/2025	44.97	45.51	44.76	45.19	615,888	45.19
8/08/2025	43.88	45.63	43.16	44.52	1,257,147	44.52
8/07/2025	47.42	47.89	45.77	46.07	1,019,382	46.07
8/06/2025	47.03	48.34	46.70	47.48	740,067	47.48
8/05/2025	47.38	47.47	46.62	46.79	641,162	46.79
8/04/2025	46.50	47.58	46.02	46.96	727,757	46.96
8/01/2025	47.00	47.38	45.10	46.18	998,869	46.18
7/31/2025	47.08	48.52	46.69	47.85	644,448	47.85
7/30/2025	48.21	48.21	46.49	47.15	901,829	47.15
7/29/2025	48.69	49.28	48.18	48.27	610,940	48.27
7/28/2025	50.17	50.17	48.69	48.69	457,008	48.69
7/25/2025	49.73	50.57	49.36	50.21	1,733,189	50.21