5 DAY PERFORMANCE
-11.38%
1 MONTH PERFORMANCE
-18.22%
3 MONTH PERFORMANCE
-1.52%
6 MONTH PERFORMANCE
+12.51%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
+0.84%
Brighthouse Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $54.49 | $53.30 (-2.18%) | $54.94 | $53.13 | 580,065 | $3.80 B |
| 03/12/2025 | $54.28 | $54.25 (-0.06%) | $54.84 | $52.85 | 796,200 | $3.87 B |
| 03/11/2025 | $50.68 | $53.34 (5.25%) | $53.64 | $50.32 | 1.13 M | $3.80 B |
| 03/10/2025 | $53.45 | $50.48 (-5.56%) | $54.43 | $49.82 | 902,635 | $3.60 B |
| 03/07/2025 | $54.64 | $54.21 (-0.79%) | $55.60 | $53.25 | 795,502 | $3.86 B |
| 03/06/2025 | $55.67 | $54.91 (-1.37%) | $56.07 | $54.20 | 798,700 | $3.91 B |
| 03/05/2025 | $54.94 | $56.35 (2.57%) | $57.00 | $54.36 | 1.35 M | $4.02 B |
| 03/04/2025 | $57.12 | $54.96 (-3.78%) | $57.13 | $53.77 | 1.23 M | $3.92 B |
| 03/03/2025 | $59.33 | $58.08 (-2.11%) | $60.50 | $57.82 | 762,500 | $4.14 B |
| 02/28/2025 | $59.28 | $59.31 (0.05%) | $59.72 | $58.02 | 1.42 M | $4.23 B |
| 02/27/2025 | $58.98 | $58.70 (-0.47%) | $59.61 | $58.57 | 913,600 | $4.18 B |
| 02/26/2025 | $59.12 | $58.30 (-1.39%) | $60.25 | $58.00 | 609,500 | $4.15 B |
| 02/25/2025 | $59.55 | $59.09 (-0.77%) | $60.05 | $58.35 | 640,830 | $4.21 B |
| 02/24/2025 | $60.23 | $59.44 (-1.31%) | $60.50 | $58.84 | 1.05 M | $4.24 B |
| 02/21/2025 | $62.25 | $59.45 (-4.5%) | $62.65 | $59.25 | 632,609 | $4.24 B |
| 02/20/2025 | $62.58 | $61.87 (-1.13%) | $62.89 | $61.19 | 637,400 | $4.41 B |
| 02/19/2025 | $63.54 | $62.97 (-0.9%) | $64.12 | $62.42 | 830,024 | $4.49 B |
| 02/18/2025 | $62.25 | $62.81 (0.9%) | $63.28 | $61.64 | 1.21 M | $4.48 B |
| 02/14/2025 | $58.83 | $62.14 (5.63%) | $62.57 | $58.83 | 1.26 M | $4.43 B |
| 02/13/2025 | $58.43 | $58.74 (0.53%) | $59.20 | $57.80 | 841,300 | $4.19 B |
| 02/12/2025 | $58.95 | $58.49 (-0.78%) | $59.59 | $57.24 | 1.39 M | $4.17 B |
| 02/11/2025 | $59.03 | $58.49 (-0.91%) | $59.37 | $58.48 | 843,438 | $4.17 B |
| 02/10/2025 | $60.09 | $58.98 (-1.85%) | $60.41 | $58.90 | 591,700 | $4.20 B |
| 02/07/2025 | $59.69 | $59.96 (0.45%) | $60.30 | $59.04 | 566,349 | $4.27 B |
| 02/06/2025 | $60.26 | $59.39 (-1.44%) | $60.26 | $58.45 | 880,725 | $4.23 B |
| 02/05/2025 | $60.16 | $59.50 (-1.1%) | $60.43 | $59.38 | 935,400 | $4.24 B |
| 02/04/2025 | $59.88 | $59.96 (0.13%) | $60.91 | $59.50 | 927,800 | $4.27 B |
| 02/03/2025 | $59.20 | $59.98 (1.32%) | $61.26 | $58.95 | 1.10 M | $4.27 B |
| 01/31/2025 | $61.00 | $61.71 (1.16%) | $63.41 | $60.78 | 1.43 M | $4.40 B |
| 01/30/2025 | $62.40 | $61.26 (-1.83%) | $62.95 | $61.03 | 1.14 M | $4.37 B |
| 01/29/2025 | $61.03 | $62.00 (1.59%) | $63.33 | $60.30 | 2.29 M | $4.42 B |
| 01/28/2025 | $50.92 | $58.33 (14.55%) | $64.00 | $50.92 | 3.11 M | $4.16 B |
| 01/27/2025 | $50.69 | $51.09 (0.79%) | $51.30 | $50.61 | 287,600 | $3.64 B |
| 01/24/2025 | $50.53 | $50.68 (0.3%) | $51.07 | $49.40 | 254,700 | $3.61 B |
| 01/23/2025 | $50.07 | $50.82 (1.5%) | $51.03 | $49.78 | 360,440 | $3.62 B |
| 01/22/2025 | $51.30 | $50.15 (-2.24%) | $51.46 | $50.15 | 245,026 | $3.57 B |
| 01/21/2025 | $50.70 | $51.49 (1.56%) | $51.61 | $50.65 | 396,015 | $3.67 B |
| 01/17/2025 | $50.57 | $50.56 (-0.02%) | $50.84 | $50.30 | 257,600 | $3.60 B |
| 01/16/2025 | $49.39 | $50.11 (1.46%) | $50.25 | $49.31 | 320,236 | $3.57 B |
| 01/15/2025 | $49.10 | $49.55 (0.92%) | $49.80 | $48.56 | 329,619 | $3.53 B |
| 01/14/2025 | $46.59 | $47.78 (2.55%) | $47.83 | $45.99 | 364,707 | $3.40 B |
| 01/13/2025 | $45.42 | $46.44 (2.25%) | $46.57 | $45.42 | 269,800 | $3.31 B |
| 01/10/2025 | $46.88 | $45.74 (-2.43%) | $46.90 | $45.62 | 259,026 | $3.26 B |
| 01/08/2025 | $47.93 | $47.75 (-0.38%) | $47.93 | $46.95 | 216,509 | $3.40 B |
| 01/07/2025 | $48.07 | $48.24 (0.35%) | $48.93 | $47.68 | 308,800 | $3.44 B |
| 01/06/2025 | $48.11 | $48.04 (-0.15%) | $49.25 | $47.98 | 298,300 | $3.42 B |
| 01/03/2025 | $48.32 | $48.09 (-0.48%) | $48.54 | $47.84 | 333,200 | $3.43 B |
| 01/02/2025 | $48.26 | $47.99 (-0.56%) | $48.74 | $47.75 | 233,312 | $3.42 B |
| 12/31/2024 | $48.13 | $48.04 (-0.19%) | $48.90 | $47.84 | 286,500 | $3.42 B |
| 12/30/2024 | $47.63 | $47.97 (0.71%) | $48.49 | $47.04 | 321,540 | $3.42 B |
| 12/27/2024 | $48.28 | $48.22 (-0.12%) | $49.16 | $47.72 | 174,401 | $3.44 B |
| 12/26/2024 | $48.22 | $48.80 (1.2%) | $48.89 | $48.15 | 164,346 | $3.48 B |
| 12/24/2024 | $48.20 | $48.65 (0.93%) | $48.75 | $48.00 | 130,000 | $3.47 B |
| 12/23/2024 | $47.69 | $48.07 (0.8%) | $48.16 | $47.32 | 292,600 | $3.43 B |
| 12/20/2024 | $46.43 | $47.99 (3.36%) | $48.14 | $46.43 | 912,021 | $3.42 B |
| 12/19/2024 | $46.28 | $46.63 (0.76%) | $47.16 | $46.28 | 331,900 | $3.32 B |
| 12/18/2024 | $48.98 | $45.97 (-6.15%) | $49.11 | $45.93 | 358,348 | $3.28 B |
| 12/17/2024 | $49.43 | $48.96 (-0.95%) | $49.50 | $48.78 | 371,030 | $3.49 B |
| 12/16/2024 | $48.66 | $49.68 (2.1%) | $49.74 | $48.52 | 310,119 | $3.54 B |
| 12/13/2024 | $48.96 | $48.78 (-0.37%) | $49.31 | $48.60 | 281,547 | $3.48 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
