5 DAY PERFORMANCE
+16.25%
1 MONTH PERFORMANCE
+16.39%
3 MONTH PERFORMANCE
+5.85%
6 MONTH PERFORMANCE
-2.93%
YEAR-TO-DATE PERFORMANCE
+4.44%
1 YEAR PERFORMANCE
-1.56%
Brighthouse Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $16.72 | $16.80 (0.48%) | $16.80 | $16.44 | 55,418 | $3.87 B |
| 03/11/2025 | $16.41 | $16.63 (1.34%) | $16.65 | $16.26 | 57,844 | $3.80 B |
| 03/10/2025 | $16.53 | $16.48 (-0.3%) | $16.63 | $16.33 | 53,736 | $3.60 B |
| 03/07/2025 | $16.85 | $16.80 (-0.3%) | $17.00 | $16.73 | 121,400 | $3.86 B |
| 03/06/2025 | $16.84 | $16.76 (-0.48%) | $16.85 | $16.73 | 60,700 | $3.91 B |
| 03/05/2025 | $16.95 | $16.80 (-0.88%) | $16.99 | $16.75 | 150,400 | $4.02 B |
| 03/04/2025 | $16.95 | $16.88 (-0.41%) | $16.95 | $16.38 | 77,130 | $3.92 B |
| 03/03/2025 | $17.00 | $16.93 (-0.41%) | $17.00 | $16.88 | 81,700 | $4.14 B |
| 02/28/2025 | $17.02 | $16.95 (-0.41%) | $17.09 | $16.80 | 60,532 | $4.23 B |
| 02/27/2025 | $17.15 | $17.08 (-0.41%) | $17.16 | $17.02 | 50,335 | $4.18 B |
| 02/26/2025 | $17.15 | $17.10 (-0.29%) | $17.35 | $17.01 | 42,945 | $4.15 B |
| 02/25/2025 | $17.15 | $17.07 (-0.47%) | $17.48 | $17.00 | 54,900 | $4.21 B |
| 02/24/2025 | $17.17 | $17.05 (-0.7%) | $17.19 | $16.92 | 48,300 | $4.24 B |
| 02/21/2025 | $17.04 | $17.05 (0.06%) | $17.15 | $16.87 | 30,737 | $4.24 B |
| 02/20/2025 | $16.97 | $17.00 (0.18%) | $17.02 | $16.70 | 52,338 | $4.41 B |
| 02/19/2025 | $16.90 | $16.90 (0%) | $17.04 | $16.44 | 84,626 | $4.49 B |
| 02/18/2025 | $17.04 | $17.01 (-0.18%) | $17.11 | $16.83 | 41,544 | $4.48 B |
| 02/14/2025 | $16.90 | $17.04 (0.83%) | $17.12 | $16.83 | 39,422 | $4.43 B |
| 02/13/2025 | $16.92 | $16.78 (-0.83%) | $16.92 | $16.60 | 47,100 | $4.19 B |
| 02/12/2025 | $16.31 | $16.48 (1.04%) | $16.65 | $16.22 | 39,041 | $4.17 B |
| 02/11/2025 | $16.60 | $16.66 (0.36%) | $16.69 | $16.50 | 36,000 | $4.17 B |
| 02/10/2025 | $16.63 | $16.73 (0.6%) | $16.85 | $16.51 | 75,800 | $4.20 B |
| 02/07/2025 | $16.31 | $16.43 (0.74%) | $16.60 | $16.20 | 93,518 | $4.27 B |
| 02/06/2025 | $16.65 | $16.54 (-0.66%) | $16.65 | $16.14 | 97,646 | $4.23 B |
| 02/05/2025 | $16.47 | $16.48 (0.06%) | $16.65 | $16.25 | 183,131 | $4.24 B |
| 02/04/2025 | $16.00 | $16.31 (1.94%) | $16.48 | $16.00 | 115,014 | $4.27 B |
| 02/03/2025 | $16.28 | $16.14 (-0.86%) | $16.45 | $15.75 | 151,500 | $4.27 B |
| 01/31/2025 | $16.72 | $16.30 (-2.51%) | $16.95 | $15.90 | 202,800 | $4.40 B |
| 01/30/2025 | $16.79 | $16.72 (-0.42%) | $17.18 | $16.64 | 145,000 | $4.37 B |
| 01/29/2025 | $17.25 | $16.70 (-3.19%) | $17.60 | $16.55 | 143,642 | $4.42 B |
| 01/28/2025 | $18.22 | $17.40 (-4.5%) | $18.50 | $16.48 | 249,500 | $4.16 B |
| 01/27/2025 | $18.07 | $18.27 (1.11%) | $18.40 | $18.03 | 50,100 | $3.64 B |
| 01/24/2025 | $18.13 | $18.13 (0%) | $18.40 | $18.08 | 40,100 | $3.61 B |
| 01/23/2025 | $18.06 | $18.16 (0.55%) | $18.20 | $17.89 | 46,600 | $3.62 B |
| 01/22/2025 | $18.23 | $18.16 (-0.38%) | $18.33 | $18.00 | 36,100 | $3.57 B |
| 01/21/2025 | $18.17 | $18.35 (0.99%) | $18.39 | $18.05 | 73,900 | $3.67 B |
| 01/17/2025 | $18.21 | $18.00 (-1.15%) | $18.25 | $18.00 | 41,448 | $3.60 B |
| 01/16/2025 | $18.17 | $18.10 (-0.39%) | $18.39 | $17.94 | 52,349 | $3.57 B |
| 01/15/2025 | $17.86 | $18.18 (1.79%) | $18.22 | $17.83 | 45,425 | $3.53 B |
| 01/14/2025 | $17.35 | $17.57 (1.27%) | $17.69 | $17.27 | 86,323 | $3.40 B |
| 01/13/2025 | $17.47 | $17.27 (-1.14%) | $17.65 | $17.13 | 183,900 | $3.31 B |
| 01/10/2025 | $18.33 | $17.37 (-5.24%) | $18.33 | $17.35 | 74,718 | $3.26 B |
| 01/08/2025 | $18.78 | $18.49 (-1.54%) | $19.03 | $18.43 | 68,827 | $3.40 B |
| 01/07/2025 | $19.45 | $18.87 (-2.98%) | $19.45 | $18.83 | 49,200 | $3.44 B |
| 01/06/2025 | $19.45 | $19.53 (0.41%) | $19.72 | $19.26 | 81,630 | $3.42 B |
| 01/03/2025 | $19.13 | $19.56 (2.25%) | $19.56 | $18.97 | 99,900 | $3.43 B |
| 01/02/2025 | $18.83 | $19.16 (1.75%) | $19.40 | $18.73 | 74,643 | $3.42 B |
| 12/31/2024 | $18.80 | $18.70 (-0.53%) | $19.14 | $18.35 | 272,900 | $3.42 B |
| 12/30/2024 | $18.32 | $18.65 (1.8%) | $18.80 | $18.32 | 65,841 | $3.42 B |
| 12/27/2024 | $18.64 | $18.54 (-0.54%) | $18.74 | $18.20 | 92,443 | $3.44 B |
| 12/26/2024 | $18.23 | $18.67 (2.41%) | $18.67 | $17.96 | 115,600 | $3.48 B |
| 12/24/2024 | $17.99 | $18.20 (1.17%) | $18.29 | $17.82 | 52,932 | $3.47 B |
| 12/23/2024 | $18.32 | $18.00 (-1.75%) | $18.35 | $17.80 | 149,626 | $3.43 B |
| 12/20/2024 | $18.47 | $18.27 (-1.08%) | $18.75 | $18.06 | 96,936 | $3.42 B |
| 12/19/2024 | $18.40 | $18.25 (-0.82%) | $18.68 | $18.25 | 83,400 | $3.32 B |
| 12/18/2024 | $18.80 | $18.60 (-1.06%) | $19.02 | $18.43 | 61,800 | $3.28 B |
| 12/17/2024 | $18.41 | $18.83 (2.28%) | $18.83 | $18.34 | 63,213 | $3.49 B |
| 12/16/2024 | $18.53 | $18.55 (0.11%) | $18.85 | $18.30 | 107,017 | $3.54 B |
| 12/13/2024 | $18.68 | $18.45 (-1.23%) | $18.82 | $18.41 | 62,739 | $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.
