Brighthouse Financial, Inc. - Common Stock (BHF)

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	57.35	60.14	57.35	59.78	837,895	59.78
4/01/2025	57.93	58.63	57.01	58.17	739,822	58.17
3/31/2025	56.37	58.56	56.37	57.99	918,644	57.99
3/28/2025	58.68	59.27	56.81	57.55	390,854	57.55
3/27/2025	58.60	59.15	57.41	58.97	366,320	58.97
3/26/2025	59.57	60.98	58.59	59.09	433,542	59.09
3/25/2025	59.25	60.28	58.82	59.20	590,883	59.20
3/24/2025	59.07	59.99	58.64	59.34	570,387	59.34
3/21/2025	57.15	58.61	57.15	57.98	865,807	57.98
3/20/2025	57.45	58.80	57.45	57.98	317,299	57.98
3/19/2025	57.58	58.98	57.26	58.08	632,359	58.08
3/18/2025	57.20	58.74	56.98	57.12	809,682	57.12
3/17/2025	55.27	57.07	55.27	56.95	537,808	56.95
3/14/2025	54.22	55.70	53.50	55.60	336,492	55.60
3/13/2025	54.49	54.94	53.13	53.30	580,065	53.30
3/12/2025	54.28	54.84	52.85	54.25	796,150	54.25
3/11/2025	50.68	53.64	50.32	53.34	1,134,280	53.34
3/10/2025	53.45	54.43	49.82	50.48	902,635	50.48
3/07/2025	54.64	55.60	53.25	54.21	795,502	54.21
3/06/2025	55.67	56.06	54.20	54.91	798,680	54.91
3/05/2025	54.94	57.00	54.36	56.35	1,351,720	56.35
3/04/2025	57.12	57.13	53.77	54.96	1,231,370	54.96
3/03/2025	59.33	60.50	57.82	58.08	762,479	58.08
2/28/2025	59.28	59.72	58.02	59.31	1,421,481	59.31
2/27/2025	58.98	59.61	58.57	58.70	913,561	58.70
2/26/2025	59.12	60.24	58.00	58.30	609,498	58.30
2/25/2025	59.55	60.05	58.35	59.09	640,781	59.09
2/24/2025	60.23	60.50	58.84	59.44	1,045,610	59.44
2/21/2025	62.25	62.65	59.24	59.45	632,609	59.45
2/20/2025	62.58	62.89	61.19	61.87	637,363	61.87
2/19/2025	63.54	64.12	62.42	62.97	830,024	62.97
2/18/2025	62.25	63.28	61.63	62.81	1,209,891	62.81
2/14/2025	58.83	62.57	58.83	62.14	1,262,147	62.14
2/13/2025	58.43	59.20	57.80	58.74	841,299	58.74
2/12/2025	58.95	59.59	57.23	58.49	1,391,526	58.49
2/11/2025	59.03	59.37	58.48	58.49	843,438	58.49
2/10/2025	60.09	60.41	58.90	58.98	591,654	58.98
2/07/2025	59.69	60.30	59.04	59.96	566,349	59.96
2/06/2025	60.26	60.26	58.45	59.39	880,715	59.39
2/05/2025	60.16	60.43	59.38	59.50	935,390	59.50
2/04/2025	59.88	60.91	59.50	59.96	927,761	59.96
2/03/2025	59.20	61.26	58.95	59.98	1,096,412	59.98
1/31/2025	61.00	63.41	60.78	61.71	1,428,309	61.71
1/30/2025	62.40	62.95	61.03	61.26	1,137,123	61.26
1/29/2025	61.03	63.33	60.30	62.00	2,287,876	62.00
1/28/2025	50.92	64.00	50.92	58.33	3,111,434	58.33
1/27/2025	50.69	51.30	50.60	51.09	287,596	51.09
1/24/2025	50.53	51.07	49.40	50.68	254,654	50.68
1/23/2025	50.07	51.03	49.78	50.82	360,440	50.82
1/22/2025	51.30	51.46	50.15	50.15	245,026	50.15
1/21/2025	50.70	51.61	50.65	51.49	396,015	51.49
1/17/2025	50.57	50.84	50.30	50.56	257,574	50.56
1/16/2025	49.39	50.25	49.31	50.11	320,236	50.11
1/15/2025	49.10	49.80	48.56	49.55	329,619	49.55
1/14/2025	46.59	47.83	45.99	47.78	364,707	47.78
1/13/2025	45.42	46.57	45.42	46.44	269,761	46.44
1/10/2025	46.88	46.90	45.62	45.74	259,026	45.74
1/08/2025	47.93	47.93	46.95	47.75	216,509	47.75
1/07/2025	48.07	48.93	47.68	48.24	308,797	48.24
1/06/2025	48.11	49.25	47.98	48.04	298,284	48.04
1/03/2025	48.32	48.54	47.84	48.09	333,188	48.09