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

Brighthouse Financial, Inc. (BHFAO)

Compare
21.81
+0.71
+(3.36%)
At close: 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 12, 202521.0121.9120.9521.8121.8137,598
Mar 11, 202521.3121.3120.7621.1121.1149,300
Mar 10, 2025 0.42 Dividend
Mar 10, 202521.2621.6720.9120.9120.9145,400
Mar 7, 202522.3722.4121.8521.8521.4344,000
Mar 6, 202522.0022.5422.0022.1421.7121,100
Mar 5, 202522.2022.5022.0522.0621.6317,300
Mar 4, 202522.2122.3822.0022.2021.7831,300
Mar 3, 202522.4522.5422.1622.2221.7928,600
Feb 28, 202522.4722.6322.1622.2921.8661,600
Feb 27, 202522.6122.6122.3222.3521.9216,900
Feb 26, 202522.4522.6322.3622.6322.1913,000
Feb 25, 202522.5522.6122.3022.5122.0824,200
Feb 24, 202522.5822.6122.2422.4021.9721,600
Feb 21, 202522.4322.7722.4322.6122.179,700
Feb 20, 202522.8522.8522.1822.6822.2427,700
Feb 19, 202522.7622.8322.3722.6722.2322,600
Feb 18, 202522.5222.7322.0222.6422.2016,100
Feb 14, 202522.5822.8022.2022.6922.2521,600
Feb 13, 202522.4522.6222.2022.5422.1024,400
Feb 12, 202522.1222.4021.7222.4021.9743,400
Feb 11, 202522.1622.2921.7622.2221.7975,800
Feb 10, 202521.9322.4421.9322.0021.5828,000
Feb 7, 202521.8222.3121.8221.8821.4650,700
Feb 6, 202522.2122.5021.9822.0121.5843,700
Feb 5, 202521.7422.2821.1522.0621.63102,900
Feb 4, 202521.0021.5620.9621.3620.95128,400
Feb 3, 202521.0821.4720.8521.0020.6040,700
Jan 31, 202521.8121.9021.0721.2820.8767,700
Jan 30, 202521.9322.1321.8021.8921.4764,900
Jan 29, 202522.2122.5021.6421.9221.5078,600
Jan 28, 202523.1523.2020.7422.4322.00179,000
Jan 27, 202522.9423.2822.9423.1522.7035,600
Jan 24, 202522.9323.1822.9323.1022.6517,100
Jan 23, 202523.0723.1222.6722.8722.4352,500
Jan 22, 202523.2523.4023.1123.1422.6923,300
Jan 21, 202523.1923.4723.0023.2822.8348,100
Jan 17, 202523.0323.2222.6522.9922.5537,400
Jan 16, 202522.6023.5222.6022.8922.4540,200
Jan 15, 202522.2722.6722.2722.6122.1737,500
Jan 14, 202522.2522.3921.9222.0221.5949,600
Jan 13, 202522.3522.3921.7621.9921.5749,300
Jan 10, 202522.9523.4022.1422.1621.7343,700
Jan 8, 202522.9523.4722.8823.2322.7833,500
Jan 7, 202523.5623.6023.0023.1922.7433,300
Jan 6, 202523.4223.7523.1223.6223.1659,200
Jan 3, 202523.0023.5922.8323.3722.92102,700
Jan 2, 202522.2822.8422.2822.8322.3977,200
Dec 31, 202421.9022.5221.9022.1521.72372,200
Dec 30, 202422.5222.5922.0122.0321.60183,900
Dec 27, 202422.4522.6322.3422.3421.9168,500
Dec 26, 202422.8822.8822.5522.6622.2251,100
Dec 24, 202422.9622.9622.4922.7322.2937,300
Dec 23, 202423.3023.9922.9023.0122.5767,900
Dec 20, 202423.6723.8723.1523.2722.82108,000
Dec 19, 202423.6323.9723.1123.6823.2256,900
Dec 18, 202423.9224.0923.5623.5923.1336,600
Dec 17, 202423.5624.2123.5623.9123.4537,600
Dec 16, 202423.7124.1923.5623.6423.1831,600
Dec 13, 202424.0524.0523.7123.7523.2957,900
Dec 12, 202424.2624.2624.0024.0223.5648,800
Dec 11, 202424.8524.8524.2524.2623.7921,700
Dec 10, 2024 0.42 Dividend
Dec 10, 202424.7024.7024.1824.3723.9021,900
Dec 9, 202425.0025.0524.7024.8823.9917,600
Dec 6, 202425.0225.0724.7324.9324.0326,200
Dec 5, 202424.8924.9524.8024.8623.9616,900
Dec 4, 202424.6724.9424.6724.8623.9714,800
Dec 3, 202424.8724.8724.3924.4923.6126,800
Dec 2, 202424.8025.0324.2924.6823.7935,100
Nov 29, 202424.6225.1224.1925.0324.1357,200
Nov 27, 202424.3124.6124.0724.4423.5618,600
Nov 26, 202424.3124.5624.0624.4123.5329,500
Nov 25, 202424.3524.6724.3324.5823.6943,800
Nov 22, 202424.2024.3224.0024.2423.3718,200
Nov 21, 202423.6124.1923.6124.1023.2337,000
Nov 20, 202424.0324.0423.4823.6522.8053,000
Nov 19, 202424.3524.3523.9423.9723.1131,000
Nov 18, 202424.8324.8624.1124.1123.2450,600
Nov 15, 202424.3124.8124.3124.6023.7231,800
Nov 14, 202424.7224.7424.3924.6623.7736,500
Nov 13, 202424.8925.0124.7224.7223.8325,800
Nov 12, 202425.0825.1324.7024.8523.9633,500
Nov 11, 202425.1825.2724.8924.9324.038,900
Nov 8, 202425.0625.4225.0625.3224.4118,500
Nov 7, 202424.9025.2224.9025.2024.3013,000
Nov 6, 202425.0725.2324.7225.1224.2215,100
Nov 5, 202425.2125.2925.0125.2924.3825,800
Nov 4, 202424.9925.1224.7925.1224.2210,500
Nov 1, 202424.9925.0024.6524.8623.9741,200
Oct 31, 202424.8825.0724.6524.7023.8159,000
Oct 30, 202425.0025.2025.0025.0524.1521,900
Oct 29, 202424.8125.0024.6824.9624.0615,600
Oct 28, 202424.9925.3124.7924.9324.0313,400
Oct 25, 202425.2225.2424.9024.9324.0321,700
Oct 24, 202424.9025.3424.9025.0724.1716,200
Oct 23, 202425.1025.1024.9024.9124.0124,300
Oct 22, 202425.0525.2724.9425.0624.1630,400
Oct 21, 202425.1525.1525.0025.0324.1312,900
Oct 18, 202425.2525.5025.1125.1524.2525,600
Oct 17, 202425.4025.6225.3525.3524.4413,200
Oct 16, 202425.4625.7025.3125.6624.7414,400
Oct 15, 202425.2625.6525.1825.6324.7119,200
Oct 14, 202425.1325.3625.1025.3424.4310,700
Oct 11, 202425.0425.2725.0325.2724.3617,000
Oct 10, 202425.0425.0524.8725.0124.1129,200
Oct 9, 202425.1125.2225.0125.0824.188,000
Oct 8, 202425.0225.1624.9225.1024.2014,800
Oct 7, 202425.0125.1525.0125.0724.176,200
Oct 4, 202425.1825.4125.1625.4124.507,500
Oct 3, 202425.3525.6025.3425.4424.5320,100
Oct 2, 202425.1425.5125.1425.3724.4611,200
Oct 1, 202425.1225.3325.0025.3024.3931,200
Sep 30, 202425.2525.4824.9225.0524.1579,800
Sep 27, 202425.6725.7225.2825.2824.3716,100
Sep 26, 202425.9025.9025.4225.6924.7714,000
Sep 25, 202425.8725.8725.5925.8224.8914,800
Sep 24, 202425.7225.7525.4925.7524.829,800
Sep 23, 202425.3225.9825.3225.6124.6914,800
Sep 20, 202425.6226.0025.5625.8724.9412,600
Sep 19, 202425.5825.8025.5025.7524.8218,800
Sep 18, 202425.4525.7325.4225.4424.5311,000
Sep 17, 202425.8125.9525.4625.4624.5437,400
Sep 16, 202425.7225.8825.6425.8824.9512,800
Sep 13, 202425.7525.7525.4225.7424.8117,300
Sep 12, 202425.4525.6225.4025.5624.6417,900
Sep 11, 202425.3125.5025.1825.3624.4520,900
Sep 10, 2024 0.42 Dividend
Sep 10, 202425.5825.7025.2925.3224.4126,500
Sep 9, 202425.6725.9525.5025.9524.6135,100
Sep 6, 202425.6725.7725.5025.7424.418,100
Sep 5, 202425.4725.7025.4525.6924.3616,200
Sep 4, 202425.3225.4725.2825.4724.166,000
Sep 3, 202425.2325.3225.0025.3023.9918,500
Aug 30, 202425.0525.2724.9625.1223.8238,000
Aug 29, 202424.9325.0924.9324.9823.6911,900
Aug 28, 202425.0625.1924.8824.9623.6748,100
Aug 27, 202425.1025.2425.0225.2023.9015,100
Aug 26, 202425.2325.3925.0425.2323.9314,300
Aug 23, 202425.0225.2425.0225.2423.9417,300
Aug 22, 202425.1425.2425.0325.0823.7911,000
Aug 21, 202425.0925.2325.0625.1923.8911,400
Aug 20, 202425.0325.1124.9424.9423.6519,300
Aug 19, 202425.2525.2525.0325.1323.836,000
Aug 16, 202424.8625.0224.8624.9923.7012,500
Aug 15, 202425.0225.0224.5724.8223.5421,700
Aug 14, 202425.0225.2324.9825.0823.7922,300
Aug 13, 202424.6625.1324.6625.1123.8114,800
Aug 12, 202424.5725.0724.5024.6423.3735,200
Aug 9, 202425.0725.0724.4324.5723.3038,000
Aug 8, 202425.1625.2624.9625.2623.9620,100
Aug 7, 202425.0825.1524.9925.1423.8427,000
Aug 6, 202424.7425.2924.6925.1523.8523,700
Aug 5, 202424.7924.9424.3124.7323.4520,400
Aug 2, 202424.9225.1424.6725.1223.8215,800
Aug 1, 202424.5525.1024.4925.0723.7827,100
Jul 31, 202424.9325.1224.4324.4323.1776,500
Jul 30, 202424.8324.9924.8024.9923.7015,000
Jul 29, 202424.8424.8524.6124.8523.5723,200
Jul 26, 202424.7724.7724.4924.7023.4211,600
Jul 25, 202424.4524.8424.4524.6523.3819,100
Jul 24, 202424.7924.7924.2524.3923.1354,600
Jul 23, 202424.8125.0024.6824.7223.4433,000
Jul 22, 202424.8225.1424.8224.9123.6217,300
Jul 19, 202424.9124.9324.7524.8823.6013,600
Jul 18, 202424.9825.1024.9524.9623.6716,600
Jul 17, 202425.0425.1524.9625.0423.7523,100
Jul 16, 202425.0925.2025.0925.1223.8216,100
Jul 15, 202425.1525.2025.0925.1023.8018,000
Jul 12, 202425.0925.1525.0625.1523.8526,800
Jul 11, 202425.0525.1524.8725.0823.7932,900
Jul 10, 202424.9825.0324.8424.9723.6811,400
Jul 9, 202424.9025.0024.7424.8023.5213,400
Jul 8, 202424.9525.1324.9524.9723.6811,800
Jul 5, 202425.0525.2024.9925.1823.885,400
Jul 3, 202424.9525.1324.8925.1023.8021,100
Jul 2, 202424.8725.0124.7024.8623.5817,300
Jul 1, 202424.8324.9524.5524.9523.6639,300
Jun 28, 202425.0125.0724.4125.0223.73152,900
Jun 27, 202424.8125.0024.6325.0023.7122,000
Jun 26, 202424.1225.0124.1224.9123.6244,700
Jun 25, 202424.1524.4323.7224.3223.0629,000
Jun 24, 202423.6723.9923.6023.9822.7416,700
Jun 21, 202423.5323.7123.4223.6922.4723,500
Jun 20, 202423.6123.7123.4723.6522.4327,600
Jun 18, 202423.7023.9823.5723.6622.4415,400
Jun 17, 202423.5223.6923.4023.5522.3327,100
Jun 14, 202423.6023.7023.5823.7022.489,400
Jun 13, 202423.7023.9323.5523.8022.5713,800
Jun 12, 202423.6723.9823.5923.6522.4320,200
Jun 11, 202423.5723.6723.3523.6022.3823,000
Jun 10, 2024 0.42 Dividend
Jun 10, 202423.9623.9623.7123.7322.508,900
Jun 7, 202424.0424.4223.6624.2322.5813,700
Jun 6, 202424.2524.5324.0324.3722.7139,700
Jun 5, 202424.2624.2723.7824.1422.5024,500
Jun 4, 202424.0724.1724.0124.1322.4916,700
Jun 3, 202423.7524.1423.7523.9422.3120,500
May 31, 202423.2823.8123.2723.8022.1831,900
May 30, 202423.6823.7023.2323.2321.6527,700
May 29, 202423.6723.6723.1023.3921.8032,500
May 28, 202423.7124.0823.4823.6122.0016,500
May 24, 202423.5323.8723.5323.7122.098,300
May 23, 202424.1824.1823.5023.6922.0821,400
May 22, 202424.6224.6224.1124.1722.5226,600
May 21, 202424.5724.6624.3324.4922.8224,700
May 20, 202424.4624.7924.4624.7023.0216,600
May 17, 202424.0524.5724.0524.5722.9014,800
May 16, 202424.4624.5624.2724.5522.8814,500
May 15, 202424.0724.3423.8824.3322.6716,500
May 14, 202424.3024.3023.6824.0022.3635,000
May 13, 202423.9924.2223.7624.1922.5420,800
May 10, 202423.4624.0723.4623.9922.367,400
May 9, 202424.0024.1723.5924.1322.4921,500
May 8, 202424.2824.2823.7124.0222.3835,800
May 7, 202424.3524.5824.2224.3022.6424,300
May 6, 202424.3824.6224.0024.6222.9434,400
May 3, 202423.8124.3223.5724.3222.6620,100
May 2, 202423.8023.8323.3123.7722.1515,300
May 1, 202423.4623.7023.3023.5621.9546,100
Apr 30, 202423.7023.8723.2823.2821.69144,300
Apr 29, 202423.5123.8523.4023.7822.1627,600
Apr 26, 202423.7223.9323.3823.4421.8416,600
Apr 25, 202423.3923.6123.2423.4121.8114,300
Apr 24, 202423.9123.9123.5023.6822.0716,300
Apr 23, 202423.5824.0123.5823.8622.2342,100
Apr 22, 202423.6523.7623.3623.7222.1022,200
Apr 19, 202423.4023.6223.2323.4221.8229,100
Apr 18, 202423.7623.8223.1523.2621.6821,500
Apr 17, 202423.6323.8823.2123.5221.9218,800
Apr 16, 202423.1123.7422.9323.4721.8732,100
Apr 15, 202423.7624.5623.1323.2621.6830,200
Apr 12, 202423.8224.0423.8223.8622.2310,600
Apr 11, 202423.9824.0323.4723.8022.1832,000
Apr 10, 202424.5024.5123.8224.2322.5833,000
Apr 9, 202425.4025.4024.5924.6422.9616,900
Apr 8, 202425.0225.0224.7924.8023.1156,800
Apr 5, 202425.2025.2825.0025.0823.3711,500
Apr 4, 202425.1925.1924.9524.9823.289,900
Apr 3, 202424.9625.0524.8624.9223.2227,600
Apr 2, 202424.8525.1524.8025.0023.3021,800
Apr 1, 202425.0125.3624.8825.2323.5137,100
Mar 28, 202425.2025.3825.0525.0523.3438,600
Mar 27, 202425.0025.3824.9825.2523.5333,500
Mar 26, 202425.1225.1824.9825.0523.3413,600
Mar 25, 202425.3025.3824.9924.9923.2930,900
Mar 22, 202425.1525.2725.0625.1223.4123,000
Mar 21, 202424.9625.1624.9625.0223.3224,500
Mar 20, 202425.1725.1724.8824.9823.2825,200
Mar 19, 202425.0725.1824.7625.0323.3245,800
Mar 18, 202424.7425.2624.5624.9823.2832,900
Mar 15, 202424.5024.7824.1924.7723.0817,900
Mar 14, 202424.8824.8824.6024.6322.9545,100
Mar 13, 202424.7724.9924.7524.7823.0922,400

Related Tickers

MET-PE MetLife, Inc.
23.81
+0.55%
 
CNO CNO Financial Group, Inc.
39.10
+0.46%
 
FG F&G Annuities & Life, Inc.
40.39
-0.05%
 
UNM Unum Group
77.62
-1.26%
 
GL Globe Life Inc.
122.35
-1.78%
 
LNC Lincoln National Corporation
35.13
+0.92%
 
AFL Aflac Incorporated
104.69
-1.49%
 
PRU Prudential Financial, Inc.
106.09
+0.48%
 
MFC Manulife Financial Corporation
29.25
+2.27%
 
MET MetLife, Inc.
79.18
+0.93%