Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Nasdaq Real Time Price USD

Brighthouse Financial, Inc. (BHFAM)

14.34
-0.57
(-3.82%)
At close: April 30 at 4:00:01 PM EDT
14.06
-0.28
(-1.95%)
Pre-Market: 4:23:34 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202514.8614.8614.2114.3414.3451,500
Apr 29, 202514.1515.1914.1514.9114.9157,700
Apr 28, 202514.1914.3013.9514.1514.1522,500
Apr 25, 202514.1414.3313.9714.1014.1016,300
Apr 24, 202514.1114.2314.0014.1014.1024,200
Apr 23, 202514.0014.3213.8813.9513.9523,200
Apr 22, 202513.7913.9113.5213.8513.8521,800
Apr 21, 202513.6413.7813.5013.6813.6820,000
Apr 17, 202513.8614.0013.6713.7213.7237,200
Apr 16, 202513.7813.9813.6113.7613.7619,000
Apr 15, 202513.8714.1413.7013.7813.7811,900
Apr 14, 202513.5614.0413.4513.7613.7630,300
Apr 11, 202513.6013.8113.3013.4013.4021,800
Apr 10, 202514.1214.3213.4913.7513.7595,700
Apr 9, 202513.5714.2713.4414.2714.2727,100
Apr 8, 202513.9313.9313.5013.6713.6728,200
Apr 7, 202513.5114.2813.2813.7113.7153,000
Apr 4, 202513.7214.4113.5214.1214.1234,800
Apr 3, 202513.8914.0813.5713.9013.9036,600
Apr 2, 202513.9914.3313.9114.1414.1430,400
Apr 1, 202513.9814.1713.8914.0114.0137,700
Mar 31, 202514.4014.4913.8713.8713.87147,300
Mar 28, 202514.6814.7514.3214.4014.4037,800
Mar 27, 202514.8915.0514.6114.6614.6642,600
Mar 26, 202515.3515.5414.7614.8114.8140,200
Mar 25, 202515.4815.4915.1715.3215.3214,800
Mar 24, 202515.2015.3915.1015.3015.3029,100
Mar 21, 202515.3215.4515.0215.0215.0221,200
Mar 20, 202515.4315.5515.2015.2515.2517,300
Mar 19, 202515.5115.5115.0615.4415.4420,000
Mar 18, 202515.3915.5015.3015.4915.497,900
Mar 17, 202515.3615.4715.3415.3415.3414,500
Mar 14, 202515.2115.5015.2115.2315.2315,100
Mar 13, 202515.0315.2814.9915.2515.2513,500
Mar 12, 202515.0015.1014.7715.1015.1010,100
Mar 11, 202514.9115.0014.7814.9014.9016,900
Mar 10, 2025 0.289 Dividend
Mar 10, 202515.0715.1014.7114.9114.9121,500
Mar 7, 202515.3515.3815.2115.3515.0614,300
Mar 6, 202515.3215.3215.1215.3015.0113,700
Mar 5, 202515.4015.5415.2115.3215.038,300
Mar 4, 202515.4215.5215.2015.3915.1057,000
Mar 3, 202515.6415.6515.3015.3915.1033,600
Feb 28, 202515.5215.5215.1515.2414.9516,600
Feb 27, 202515.6515.6515.2715.2714.9812,100
Feb 26, 202515.5815.6615.3415.6015.3113,700
Feb 25, 202515.5315.7515.5015.5115.2227,400
Feb 24, 202515.6315.6315.2215.3515.066,200
Feb 21, 202515.5815.7515.4015.5415.2522,000
Feb 20, 202515.4015.6115.4015.4515.1620,500
Feb 19, 202515.6515.7015.2015.4015.1131,900
Feb 18, 202515.6715.6715.4315.6115.3210,100
Feb 14, 202515.4015.7515.2915.6415.3516,600
Feb 13, 202515.3915.4015.0015.2714.9920,200
Feb 12, 202514.8515.0214.8514.9314.6510,400
Feb 11, 202514.9815.0714.8214.9914.719,600
Feb 10, 202515.1715.1714.8615.0014.7238,700
Feb 7, 202515.0115.1514.8715.0614.7817,200
Feb 6, 202515.1315.1814.9215.0614.7853,800
Feb 5, 202514.9415.3214.9015.0514.7738,000
Feb 4, 202514.7514.9414.7014.8514.5731,900
Feb 3, 202514.8415.0614.5014.6514.3743,300
Jan 31, 202515.0115.4014.7314.9714.69197,400
Jan 30, 202514.6515.0514.6515.0214.74174,800
Jan 29, 202515.4315.5314.5214.5714.30154,800
Jan 28, 202516.2416.4014.5615.4015.11239,900
Jan 27, 202515.8116.3015.8016.2615.9558,800
Jan 24, 202515.7816.0915.7515.8915.5950,000
Jan 23, 202515.8816.0015.6515.8215.5234,400
Jan 22, 202516.1316.2015.9415.9415.6413,500
Jan 21, 202516.1016.2716.0316.1915.8937,600
Jan 17, 202516.1016.1015.6715.9515.6531,700
Jan 16, 202515.9816.2415.8515.9615.6661,400
Jan 15, 202515.7616.1815.6516.0715.7754,900
Jan 14, 202515.3015.5115.2415.4715.1875,400
Jan 13, 202515.4015.4915.1215.2514.9675,300
Jan 10, 202516.1916.1915.3015.3215.0356,100
Jan 8, 202516.3216.5716.1216.2715.9630,600
Jan 7, 202516.8916.8916.2716.3216.0130,800
Jan 6, 202517.1017.1416.7816.8816.5647,100
Jan 3, 202516.7017.1716.5617.0516.73152,000
Jan 2, 202516.1916.7516.1916.7516.4361,000
Dec 31, 202416.0916.4315.7616.1115.81244,900
Dec 30, 202415.8815.9715.6715.9015.6065,400
Dec 27, 202415.8415.9015.5115.8315.5364,400
Dec 26, 202415.7315.9015.5215.8715.5775,200
Dec 24, 202415.9515.9515.5815.6315.34108,600
Dec 23, 202415.9016.0815.8015.9215.6278,500
Dec 20, 202416.0116.2915.7716.0815.7860,000
Dec 19, 202416.0916.2315.4815.9515.6566,500
Dec 18, 202416.2516.4515.9416.1515.8557,500
Dec 17, 202416.2116.3516.2116.3015.9926,200
Dec 16, 202416.3016.3516.2216.2315.9241,600
Dec 13, 202416.5116.5516.2016.2515.9440,100
Dec 12, 202416.6616.6616.3216.4116.1035,000
Dec 11, 202416.7416.8816.6216.6716.3630,500
Dec 10, 2024 0.289 Dividend
Dec 10, 202416.9917.0016.6616.7716.4547,700
Dec 9, 202417.3817.3816.9017.1916.5887,000
Dec 6, 202417.3017.4717.1317.2516.6412,600
Dec 5, 202417.1217.3417.1217.1916.5842,600
Dec 4, 202417.2217.3717.0617.1716.5629,100
Dec 3, 202417.3017.4016.9917.2816.6739,200
Dec 2, 202417.6017.6017.1217.3616.7536,200
Nov 29, 202417.3517.7016.9617.7017.0751,800
Nov 27, 202417.1017.2817.0917.1516.5431,400
Nov 26, 202417.2217.3216.8517.0316.4327,600
Nov 25, 202417.1717.4517.0117.1016.5022,700
Nov 22, 202417.1717.2616.8416.9116.3123,900
Nov 21, 202416.8317.0616.7817.0216.4226,400
Nov 20, 202416.5016.7616.3816.7116.1282,300
Nov 19, 202416.5516.8816.5016.5715.9836,800
Nov 18, 202417.0317.3016.6216.7316.1443,300
Nov 15, 202417.0317.0416.8216.9116.3123,900
Nov 14, 202417.1317.1716.8217.0316.4321,700
Nov 13, 202417.1917.3516.9717.0716.4720,300
Nov 12, 202417.4817.6517.0117.0316.4364,000
Nov 11, 202417.7117.8117.2917.5316.9150,100
Nov 8, 202417.6417.7017.3817.6417.0227,300
Nov 7, 202417.3617.6217.2517.4816.8620,200
Nov 6, 202417.4917.4917.0117.2716.6622,800
Nov 5, 202417.5417.6917.3817.5816.9536,400
Nov 4, 202417.2717.4517.1917.4416.8222,200
Nov 1, 202417.4717.5517.1317.2316.6222,300
Oct 31, 202417.6017.6517.2717.2716.6668,300
Oct 30, 202417.7117.7417.4017.6016.9818,600
Oct 29, 202417.5617.6517.2317.5916.9717,600
Oct 28, 202417.8417.9517.5117.5616.9430,600
Oct 25, 202417.9818.0217.6417.6917.0718,700
Oct 24, 202417.6317.9917.6317.8517.2232,300
Oct 23, 202417.8517.8517.4417.6317.0160,600
Oct 22, 202417.9018.0917.5817.7517.1229,700
Oct 21, 202418.3018.3017.8017.8017.1762,800
Oct 18, 202418.4718.6418.2718.3717.7236,800
Oct 17, 202418.3518.6918.0318.3317.6864,500
Oct 16, 202418.5818.6418.4318.4817.8316,500
Oct 15, 202418.5118.6218.4318.5117.8634,400
Oct 14, 202418.4718.7518.2218.5117.8625,100
Oct 11, 202418.1018.5318.1018.5217.8711,700
Oct 10, 202418.2018.4118.1118.1517.5112,800
Oct 9, 202418.6718.7918.2518.2517.6134,000
Oct 8, 202418.5518.5518.1518.5417.8911,500
Oct 7, 202418.7118.8818.4618.4717.8226,300
Oct 4, 202418.8518.9218.6318.7918.1328,500
Oct 3, 202418.7518.9518.7418.8518.1836,300
Oct 2, 202418.6718.7918.5618.7318.0721,500
Oct 1, 202418.5418.7018.4318.6718.0128,700
Sep 30, 202418.5518.5518.1618.4417.7938,400
Sep 27, 202418.6118.6918.4518.4617.8123,300
Sep 26, 202418.3518.6918.3518.4517.8062,300
Sep 25, 202418.5818.6618.2618.4017.7553,000
Sep 24, 202418.3518.4718.1918.4017.7531,400
Sep 23, 202418.4718.4918.3018.3517.7025,800
Sep 20, 202418.3818.4518.1018.4317.7832,700
Sep 19, 202418.2518.3718.1918.3417.6935,800
Sep 18, 202418.2818.2817.8018.0017.3656,500
Sep 17, 202418.0518.2617.9118.1017.4659,000
Sep 16, 202417.7718.0017.7118.0017.3625,600
Sep 13, 202417.6117.7217.6017.6717.0510,400
Sep 12, 202417.4217.6717.3717.6016.9822,500
Sep 11, 202417.5417.5617.3117.4516.8314,400
Sep 10, 2024 0.289 Dividend
Sep 10, 202417.4917.7117.2417.5016.8847,900
Sep 9, 202417.4017.7317.3117.7316.8223,600
Sep 6, 202417.1817.4017.0617.2216.3426,100
Sep 5, 202417.0917.3517.0917.2516.3738,200
Sep 4, 202416.9117.2016.8817.0916.2233,400
Sep 3, 202416.8916.9316.7516.7715.9113,100
Aug 30, 202417.0617.1716.6116.7515.89134,100
Aug 29, 202417.1517.1916.9517.0516.1859,100
Aug 28, 202416.8317.0516.8217.0016.1350,500
Aug 27, 202416.7516.9516.6816.8716.0138,600
Aug 26, 202416.9917.0016.7216.8816.0220,600
Aug 23, 202416.7516.9816.7316.9816.1119,300
Aug 22, 202416.6616.9716.6316.6715.8218,700
Aug 21, 202416.8416.9016.6016.6215.7717,100
Aug 20, 202416.7516.9916.6716.7115.8626,000
Aug 19, 202416.6816.9816.5016.9216.0626,200
Aug 16, 202416.3616.7416.3616.6515.8020,000
Aug 15, 202416.4716.6016.3516.3615.5245,700
Aug 14, 202416.5916.9016.4316.4615.6224,700
Aug 13, 202416.3716.5916.3716.5015.6630,700
Aug 12, 202416.4816.5016.2416.4315.5918,100
Aug 9, 202416.9116.9116.3816.4815.6441,200
Aug 8, 202416.8917.0016.7016.9016.0433,100
Aug 7, 202417.0017.0016.7516.9216.0632,300
Aug 6, 202416.6017.0016.5217.0016.1316,800
Aug 5, 202416.6416.8016.3016.5415.7014,300
Aug 2, 202416.8816.9816.8116.9716.1022,500
Aug 1, 202416.6716.9816.6016.9716.1042,700
Jul 31, 202416.7716.7716.4116.5415.7036,500
Jul 30, 202416.3916.7716.3916.7415.8915,100
Jul 29, 202416.5816.6016.2216.4615.6216,400
Jul 26, 202416.4516.5016.3716.5015.6615,300
Jul 25, 202416.0616.3916.0216.3515.5217,700
Jul 24, 202416.3016.5015.9316.0515.2334,700
Jul 23, 202416.5216.5316.3716.3715.5320,000
Jul 22, 202416.6016.6016.2616.4615.6213,100
Jul 19, 202416.4516.6016.2916.5115.677,900
Jul 18, 202416.5616.6116.2516.3615.5222,800
Jul 17, 202416.6616.6916.4416.5615.7118,000
Jul 16, 202416.5216.7716.5116.6715.8232,100
Jul 15, 202416.6416.6816.4216.5415.7023,800
Jul 12, 202416.5816.5816.4116.5615.716,200
Jul 11, 202416.3616.5916.3316.5715.7228,700
Jul 10, 202416.1616.4016.1216.3015.4621,900
Jul 9, 202416.4816.4816.0616.0615.2410,000
Jul 8, 202416.7716.7716.5016.5015.6621,100
Jul 5, 202416.7716.7716.5816.7515.898,900
Jul 3, 202416.6816.7716.5116.7615.9012,200
Jul 2, 202416.3716.6316.2016.6015.7511,200
Jul 1, 202416.3916.5016.0616.2915.4620,500
Jun 28, 202416.6916.7616.1316.1715.3447,100
Jun 27, 202416.6016.7516.5316.5515.7122,200
Jun 26, 202416.4516.6916.1116.6415.7928,300
Jun 25, 202416.1916.6016.0516.6015.7540,600
Jun 24, 202415.8416.1415.8416.0315.2116,400
Jun 21, 202415.8415.8515.7015.8315.0227,400
Jun 20, 202415.9016.0515.7715.8014.9974,500
Jun 18, 202415.9016.3715.7816.1615.3424,000
Jun 17, 202416.0716.2115.9515.9915.1721,200
Jun 14, 202416.1816.2416.0116.1415.3214,800
Jun 13, 202416.1116.2616.0316.1715.3520,800
Jun 12, 202416.3316.4316.0616.0715.2523,400
Jun 11, 202416.2616.3915.9716.1015.2827,800
Jun 10, 2024 0.289 Dividend
Jun 10, 202416.5316.6216.3316.3315.5023,600
Jun 7, 202416.6516.8316.5516.8215.6923,700
Jun 6, 202416.4616.8416.4616.7315.6040,900
Jun 5, 202416.6916.6916.4816.5515.4415,200
Jun 4, 202416.6316.8416.5216.6415.5251,300
Jun 3, 202416.6016.9616.4916.7215.5977,700
May 31, 202415.9816.7315.9116.6115.4994,300
May 30, 202415.8816.0015.8515.8514.7816,000
May 29, 202416.1116.1115.7615.9314.8634,500
May 28, 202416.4216.4816.0616.1715.0815,400
May 24, 202416.2216.3016.0716.2815.1810,100
May 23, 202416.3516.3515.9016.1615.0751,400
May 22, 202416.5616.5616.2716.4115.3013,700
May 21, 202416.6016.7016.4516.4915.3836,000
May 20, 202416.4116.6816.3816.5715.4543,400
May 17, 202416.4716.4716.0116.2615.1619,000
May 16, 202416.2216.4916.1816.4915.3846,100
May 15, 202416.0816.3916.0816.3915.2931,700
May 14, 202416.2416.3215.9315.9514.8840,900
May 13, 202416.1716.3215.9415.9914.9159,800
May 10, 202416.0916.1215.9116.0714.998,100
May 9, 202415.9616.2615.9615.9614.8926,800
May 8, 202416.2016.2015.9016.0214.9426,800
May 7, 202416.3216.6316.2716.3315.2337,100
May 6, 202416.3316.4416.1116.4415.3422,700
May 3, 202415.9716.2415.8516.2415.1517,600
May 2, 202415.6515.9115.6515.7514.6911,300
May 1, 202415.5215.8515.3715.7314.6758,100

Related Tickers

ATH-PA Athene Holding Ltd.
23.44
-0.30%
 
MET-PF MetLife, Inc.
19.58
-1.16%
 
MET-PA MetLife, Inc.
23.87
+0.59%
 
JXN Jackson Financial Inc.
77.91
-1.78%
 
LNC Lincoln National Corporation
31.87
-2.21%
 
PRU Prudential Financial, Inc.
102.71
-1.27%