Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGS - Delayed Quote USD

Brighthouse Financial, Inc. (BHFAN)

Compare
16.80
+0.17
+(1.02%)
At close: 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 12, 202516.7216.8016.4416.8016.8055,384
Mar 11, 202516.4116.6516.2616.6316.6357,800
Mar 10, 2025 0.34 Dividend
Mar 10, 202516.5316.6316.3316.4816.4853,700
Mar 7, 202516.8517.0016.7316.8016.46121,400
Mar 6, 202516.8416.8516.7316.7616.4260,700
Mar 5, 202516.9516.9916.7516.8016.46150,400
Mar 4, 202516.9516.9516.3816.8816.5477,100
Mar 3, 202517.0017.0016.8816.9316.5981,700
Feb 28, 202517.0217.0916.8016.9516.6160,500
Feb 27, 202517.1517.1617.0217.0816.7450,300
Feb 26, 202517.1517.3517.0117.1016.7642,900
Feb 25, 202517.1517.4817.0017.0716.7354,900
Feb 24, 202517.1717.1916.9217.0516.7148,300
Feb 21, 202517.0417.1516.8717.0516.7130,700
Feb 20, 202516.9717.0216.6917.0016.6652,300
Feb 19, 202516.9017.0416.4416.9016.5684,600
Feb 18, 202517.0417.1116.8317.0116.6741,500
Feb 14, 202516.9017.1216.8317.0416.7039,400
Feb 13, 202516.9216.9216.6016.7816.4447,100
Feb 12, 202516.3116.6516.2216.4816.1539,000
Feb 11, 202516.6016.6916.5016.6616.3336,000
Feb 10, 202516.6316.8516.5116.7316.4075,800
Feb 7, 202516.3116.6016.2016.4316.1093,500
Feb 6, 202516.6516.6516.1416.5416.2197,600
Feb 5, 202516.4716.6516.2516.4816.15183,100
Feb 4, 202516.0016.4816.0016.3115.98115,000
Feb 3, 202516.2816.4515.7516.1415.81151,500
Jan 31, 202516.7216.9515.9016.3015.97202,800
Jan 30, 202516.7917.1816.6416.7216.39145,000
Jan 29, 202517.2517.6016.5516.7016.37143,600
Jan 28, 202518.2218.5016.4817.4017.05249,500
Jan 27, 202518.0718.4018.0318.2717.9050,100
Jan 24, 202518.1318.4018.0818.1317.7640,100
Jan 23, 202518.0618.2017.8918.1617.8046,600
Jan 22, 202518.2318.3318.0018.1617.8036,100
Jan 21, 202518.1718.3918.0518.3517.9873,900
Jan 17, 202518.2118.2518.0018.0017.6441,000
Jan 16, 202518.1718.3917.9418.1017.7452,300
Jan 15, 202517.8618.2217.8318.1817.8245,400
Jan 14, 202517.3517.6917.2717.5717.2286,300
Jan 13, 202517.4717.6517.1317.2716.92183,900
Jan 10, 202518.3318.3317.3517.3717.0274,700
Jan 8, 202518.7819.0318.4318.4918.1268,800
Jan 7, 202519.4519.4518.8318.8718.4949,200
Jan 6, 202519.4519.7219.2619.5319.1481,600
Jan 3, 202519.1319.5618.9719.5619.1799,900
Jan 2, 202518.8319.4018.7319.1618.7874,600
Dec 31, 202418.8019.1418.3518.7018.33272,900
Dec 30, 202418.3218.8018.3218.6518.2865,800
Dec 27, 202418.6418.7418.2018.5418.1792,400
Dec 26, 202418.2318.6717.9618.6718.30115,600
Dec 24, 202417.9918.2917.8218.2017.8452,900
Dec 23, 202418.3218.3517.8018.0017.64149,600
Dec 20, 202418.4718.7518.0618.2717.9096,900
Dec 19, 202418.4018.6818.2518.2517.8983,400
Dec 18, 202418.8019.0218.4318.6018.2361,800
Dec 17, 202418.4118.8318.3418.8318.4563,200
Dec 16, 202418.5318.8518.3018.5518.18107,000
Dec 13, 202418.6818.8218.4118.4518.0862,700
Dec 12, 202418.8919.0018.7018.7618.3898,100
Dec 11, 202418.9719.2018.7518.8318.45130,900
Dec 10, 2024 0.34 Dividend
Dec 10, 202419.1019.1018.9018.9718.5986,900
Dec 9, 202419.4819.7219.2019.4418.7294,700
Dec 6, 202419.7619.9319.4719.5518.8340,000
Dec 5, 202419.4619.8319.4519.7819.0564,000
Dec 4, 202419.5019.5919.3819.5018.7823,200
Dec 3, 202419.6819.6819.3919.5118.7932,600
Dec 2, 202419.7119.9719.4019.5218.8045,700
Nov 29, 202419.5220.0419.3719.9919.2570,000
Nov 27, 202419.2419.6119.2419.4518.7324,500
Nov 26, 202419.4719.4719.1719.3418.6340,400
Nov 25, 202419.6419.8519.3219.4718.7548,700
Nov 22, 202419.3419.5519.2919.4418.7234,900
Nov 21, 202419.1519.4519.1519.3418.6347,400
Nov 20, 202418.9619.2518.7519.1518.4469,000
Nov 19, 202419.1419.5018.9219.0518.3566,900
Nov 18, 202419.1619.4519.0219.1518.4449,300
Nov 15, 202419.2619.2619.1119.2118.5037,500
Nov 14, 202419.4119.5119.1519.3018.5964,100
Nov 13, 202419.5519.8719.2819.3518.6479,500
Nov 12, 202419.6619.8819.3419.4718.7586,900
Nov 11, 202420.1120.1519.6419.7719.0463,500
Nov 8, 202420.1020.1519.9220.1019.36149,000
Nov 7, 202419.8020.1019.8020.0119.2770,300
Nov 6, 202419.9420.2619.8119.9219.1845,100
Nov 5, 202420.0520.3820.0520.1819.44106,300
Nov 4, 202420.2120.4320.0420.1819.4342,700
Nov 1, 202420.3520.5320.0920.1019.3641,900
Oct 31, 202420.7520.7720.2220.2619.5196,300
Oct 30, 202420.6520.9620.3320.8320.0648,000
Oct 29, 202420.2520.6820.1020.6819.9248,800
Oct 28, 202420.6520.7420.2520.3519.6063,400
Oct 25, 202420.9920.9920.7020.7419.9726,100
Oct 24, 202420.6120.8620.6120.7419.9722,100
Oct 23, 202420.7520.8020.2720.6519.8971,400
Oct 22, 202420.9821.0020.5620.8920.1254,100
Oct 21, 202421.1021.1020.7020.8120.0451,800
Oct 18, 202421.3821.4721.2021.2620.4726,000
Oct 17, 202421.2221.4121.0521.3120.5255,500
Oct 16, 202421.0421.2720.7821.2320.4563,700
Oct 15, 202420.8521.1520.8221.0420.2635,200
Oct 14, 202420.6820.9520.5320.9120.1444,800
Oct 11, 202420.4320.8320.4320.7920.0238,600
Oct 10, 202420.8020.8020.4720.5619.8018,200
Oct 9, 202420.8020.9420.5620.7319.9643,800
Oct 8, 202420.6620.8720.0420.8120.0441,600
Oct 7, 202421.0021.0020.6520.7519.9854,400
Oct 4, 202421.3321.3320.8621.1620.38114,900
Oct 3, 202421.1921.6321.1621.4120.61126,800
Oct 2, 202421.2321.3621.0521.3620.5787,000
Oct 1, 202420.9021.2820.4521.2820.4987,800
Sep 30, 202420.9821.0020.4020.8620.0987,700
Sep 27, 202420.8921.1820.7820.9120.1454,700
Sep 26, 202420.9321.0820.8220.9420.1745,400
Sep 25, 202420.6720.8920.5920.8420.0777,700
Sep 24, 202420.5020.8920.3820.7920.0281,200
Sep 23, 202420.6420.6920.3920.5019.7441,700
Sep 20, 202420.4420.6620.3320.6319.8760,600
Sep 19, 202420.1920.4320.1820.4219.6760,700
Sep 18, 202420.0120.3020.0120.1719.4249,900
Sep 17, 202420.2020.5219.9320.0919.3581,900
Sep 16, 202419.9520.2019.9520.1219.3843,000
Sep 13, 202420.0120.2519.9420.1219.3846,700
Sep 12, 202419.9020.1419.7820.1419.4082,900
Sep 11, 202419.7019.9419.5419.9019.1658,700
Sep 10, 2024 0.34 Dividend
Sep 10, 202419.6919.8819.4519.8419.1147,200
Sep 9, 202419.7119.9519.6619.9418.8869,400
Sep 6, 202419.7219.8419.4219.6818.6336,800
Sep 5, 202419.3619.7119.3619.6718.6259,200
Sep 4, 202419.0519.3719.0019.3618.3369,300
Sep 3, 202419.0719.1518.9618.9817.9768,300
Aug 30, 202419.0719.1818.8619.0017.99148,900
Aug 29, 202419.2819.3018.9919.1118.09157,200
Aug 28, 202419.0319.3318.9719.0818.07104,000
Aug 27, 202419.0619.2418.9619.0818.0789,500
Aug 26, 202419.1319.2518.9619.0418.0374,200
Aug 23, 202418.8919.1718.8519.0918.08104,600
Aug 22, 202419.0019.0518.8118.8817.88102,900
Aug 21, 202419.0519.0818.9118.9817.97154,400
Aug 20, 202419.1319.3518.9619.0218.01171,500
Aug 19, 202419.0519.2819.0519.2418.2235,700
Aug 16, 202419.0719.1118.9918.9917.9858,600
Aug 15, 202418.9819.0718.6418.9417.9355,300
Aug 14, 202419.1619.2018.9118.9717.9639,500
Aug 13, 202418.9119.1518.9119.1418.1240,700
Aug 12, 202418.8518.9318.6218.8117.8169,700
Aug 9, 202419.2219.4718.5818.8517.85158,000
Aug 8, 202419.3219.4519.2219.4118.3827,600
Aug 7, 202419.4719.4719.1619.3818.3424,500
Aug 6, 202419.0219.4618.8919.3018.2720,300
Aug 5, 202418.9419.2518.7718.9817.9733,800
Aug 2, 202419.1319.4519.0219.3318.3037,900
Aug 1, 202418.9019.2518.8219.2418.2264,200
Jul 31, 202419.2719.2818.7118.7517.7599,600
Jul 30, 202419.3019.3019.1519.2218.2012,200
Jul 29, 202419.3119.3119.0319.1718.1523,500
Jul 26, 202419.1719.2219.0219.2018.1818,200
Jul 25, 202418.9119.1518.8219.0118.0022,800
Jul 24, 202419.0719.0918.7618.8217.8221,100
Jul 23, 202419.1019.1218.9519.0718.0616,600
Jul 22, 202419.1119.2019.0419.0718.0618,600
Jul 19, 202419.1519.1519.0319.0518.047,500
Jul 18, 202419.3319.3519.0219.1818.1616,300
Jul 17, 202419.1819.3319.1419.2118.1916,200
Jul 16, 202419.2119.3419.1519.2618.2433,200
Jul 15, 202419.5319.5919.1519.1618.1470,800
Jul 12, 202419.4319.7219.0719.4518.4236,000
Jul 11, 202419.3619.5819.2719.4318.4034,900
Jul 10, 202419.5619.5619.1519.2518.2341,800
Jul 9, 202419.8219.8219.4919.5518.5113,200
Jul 8, 202419.7220.0019.7019.8418.7915,300
Jul 5, 202419.8919.9219.7519.9118.859,100
Jul 3, 202419.7919.9919.4219.9318.8721,500
Jul 2, 202419.2519.8319.2519.8318.787,400
Jul 1, 202419.2119.6519.1219.3118.2828,200
Jun 28, 202419.7219.7719.1819.3218.2917,300
Jun 27, 202419.6420.0019.6419.8018.7524,200
Jun 26, 202419.6619.8519.5119.6718.6218,500
Jun 25, 202419.5719.8718.8419.8618.8086,900
Jun 24, 202418.9719.3018.8519.2918.2636,500
Jun 21, 202418.8118.9418.6118.8017.8019,300
Jun 20, 202418.8618.9518.6418.8317.8327,900
Jun 18, 202418.7619.0918.7018.9417.9331,300
Jun 17, 202419.0419.0418.6018.6917.7028,100
Jun 14, 202418.9019.1518.7518.9217.9116,500
Jun 13, 202418.9019.0018.7518.8617.8617,900
Jun 12, 202418.8519.1018.7818.7817.7812,000
Jun 11, 202419.0119.0218.6318.7317.7318,500
Jun 10, 2024 0.34 Dividend
Jun 10, 202419.3019.4418.8919.1318.1117,100
Jun 7, 202419.3519.6019.3019.6018.2413,700
Jun 6, 202419.1019.5019.0219.4518.1045,100
Jun 5, 202419.1619.2918.9219.0117.6925,700
Jun 4, 202419.2619.5019.0619.0617.7436,100
Jun 3, 202419.0719.5919.0719.2317.9041,900
May 31, 202418.7619.8018.7619.3818.0497,600
May 30, 202418.8819.0018.4818.9617.6421,700
May 29, 202418.8518.9418.4218.8017.5029,500
May 28, 202419.0819.1918.7818.9617.6423,700
May 24, 202418.8219.1118.7119.0717.7522,200
May 23, 202419.1019.1018.4518.7317.4392,300
May 22, 202419.1219.4019.0119.0217.7021,400
May 21, 202419.1719.4419.0819.1717.8445,100
May 20, 202419.1019.4819.1019.1417.8155,200
May 17, 202419.1519.2918.9719.1317.8029,100
May 16, 202419.1019.3018.9219.2117.8846,000
May 15, 202418.9819.4518.9819.2517.9128,500
May 14, 202419.1819.2418.8118.8117.5023,100
May 13, 202419.2019.3619.0319.0417.7225,700
May 10, 202419.0519.2018.9019.1717.8421,300
May 9, 202418.9019.3318.9019.1217.7944,600
May 8, 202419.0719.1918.6818.9717.6547,500
May 7, 202419.7019.7019.0019.3117.9737,400
May 6, 202419.5019.6119.3019.6118.2514,200
May 3, 202418.9319.2518.7719.2517.9110,900
May 2, 202418.7319.0018.4818.8617.5519,000
May 1, 202418.4618.8318.2518.7517.4522,000
Apr 30, 202418.6618.8218.3518.4117.1334,100
Apr 29, 202418.6518.8718.5318.8717.5614,700
Apr 26, 202418.6819.0018.5118.5817.2928,900
Apr 25, 202418.5018.7618.4118.6517.3622,900
Apr 24, 202418.7218.9518.5418.8017.5022,800
Apr 23, 202418.7419.2018.6318.7817.4870,200
Apr 22, 202418.6719.0618.6118.7317.4340,000
Apr 19, 202418.4918.8318.4918.7717.4719,400
Apr 18, 202418.2318.8418.0618.5117.2341,200
Apr 17, 202418.3018.5518.1618.2316.9618,900
Apr 16, 202418.1518.5218.0418.1016.8422,000
Apr 15, 202418.9019.2618.0818.1516.8953,500
Apr 12, 202419.2019.3018.9518.9617.6421,100
Apr 11, 202419.5019.5018.9018.9117.6022,300
Apr 10, 202420.1120.1119.2119.4618.1138,300
Apr 9, 202420.3020.5420.0920.2018.8023,800
Apr 8, 202420.3420.6420.1620.2718.8623,300
Apr 5, 202420.3020.6720.3020.3318.9237,500
Apr 4, 202420.2820.6020.1120.4919.0727,100
Apr 3, 202420.2120.4520.1020.1918.7920,500
Apr 2, 202420.5220.6320.2020.2918.8828,600
Apr 1, 202420.2220.7520.0620.6419.2176,400
Mar 28, 202420.7220.8520.4320.5219.1064,100
Mar 27, 202420.1520.8019.9020.7119.2782,500
Mar 26, 202420.2220.3119.9520.2018.8027,000
Mar 25, 202420.3320.3820.0320.0318.6443,000
Mar 22, 202420.1920.4720.1220.1418.7442,800
Mar 21, 202420.1620.3320.1020.2218.8238,000
Mar 20, 202419.8420.0519.7720.0118.6224,100
Mar 19, 202419.6320.0019.6320.0018.6132,800
Mar 18, 202419.9120.0819.5519.6418.2829,100
Mar 15, 202419.8120.0019.5120.0018.6133,600
Mar 14, 202419.7919.9719.5219.8118.4439,300
Mar 13, 202420.0520.2519.8419.8418.4654,200

Related Tickers

JXN-PA Jackson Financial Inc.
25.74
-0.12%
 
LNC-PD Lincoln National Corporation
27.05
+0.93%
 
FG F&G Annuities & Life, Inc.
40.39
-0.05%
 
GNW Genworth Financial, Inc.
6.44
-0.77%
 
JXN Jackson Financial Inc.
80.54
-0.74%
 
AFL Aflac Incorporated
104.69
-1.49%