5 DAY PERFORMANCE
+8.10%
1 MONTH PERFORMANCE
+4.79%
3 MONTH PERFORMANCE
-0.55%
6 MONTH PERFORMANCE
-8.24%
YEAR-TO-DATE PERFORMANCE
+6.64%
1 YEAR PERFORMANCE
-4.68%
Brighthouse Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $21.01 | $21.81 (3.81%) | $21.91 | $20.95 | 37,598 | $3.87 B |
| 03/11/2025 | $21.31 | $21.11 (-0.94%) | $21.31 | $20.76 | 49,361 | $3.80 B |
| 03/10/2025 | $21.26 | $20.91 (-1.65%) | $21.68 | $20.91 | 45,400 | $3.60 B |
| 03/07/2025 | $22.37 | $21.85 (-2.32%) | $22.41 | $21.85 | 44,041 | $3.86 B |
| 03/06/2025 | $22.00 | $22.14 (0.64%) | $22.54 | $22.00 | 21,100 | $3.91 B |
| 03/05/2025 | $22.20 | $22.06 (-0.63%) | $22.50 | $22.05 | 17,300 | $4.02 B |
| 03/04/2025 | $22.21 | $22.21 (0%) | $22.38 | $22.00 | 31,302 | $3.92 B |
| 03/03/2025 | $22.45 | $22.22 (-1.02%) | $22.54 | $22.16 | 28,600 | $4.14 B |
| 02/28/2025 | $22.47 | $22.29 (-0.8%) | $22.63 | $22.16 | 61,632 | $4.23 B |
| 02/27/2025 | $22.61 | $22.35 (-1.15%) | $22.61 | $22.32 | 16,900 | $4.18 B |
| 02/26/2025 | $22.45 | $22.63 (0.8%) | $22.63 | $22.36 | 13,011 | $4.15 B |
| 02/25/2025 | $22.55 | $22.51 (-0.18%) | $22.61 | $22.30 | 24,200 | $4.21 B |
| 02/24/2025 | $22.58 | $22.40 (-0.8%) | $22.61 | $22.24 | 21,645 | $4.24 B |
| 02/21/2025 | $22.43 | $22.61 (0.8%) | $22.77 | $22.43 | 9,700 | $4.24 B |
| 02/20/2025 | $22.85 | $22.68 (-0.74%) | $22.85 | $22.18 | 27,700 | $4.41 B |
| 02/19/2025 | $22.76 | $22.67 (-0.4%) | $22.83 | $22.37 | 22,600 | $4.49 B |
| 02/18/2025 | $22.52 | $22.64 (0.53%) | $22.73 | $22.02 | 16,100 | $4.48 B |
| 02/14/2025 | $22.58 | $22.69 (0.49%) | $22.80 | $22.20 | 21,624 | $4.43 B |
| 02/13/2025 | $22.45 | $22.54 (0.4%) | $22.62 | $22.20 | 24,432 | $4.19 B |
| 02/12/2025 | $22.12 | $22.40 (1.27%) | $22.40 | $21.72 | 43,400 | $4.17 B |
| 02/11/2025 | $22.16 | $22.22 (0.27%) | $22.29 | $21.77 | 75,800 | $4.17 B |
| 02/10/2025 | $21.93 | $22.00 (0.32%) | $22.44 | $21.93 | 28,000 | $4.20 B |
| 02/07/2025 | $21.82 | $21.88 (0.27%) | $22.31 | $21.82 | 50,700 | $4.27 B |
| 02/06/2025 | $22.21 | $22.01 (-0.9%) | $22.50 | $21.98 | 43,729 | $4.23 B |
| 02/05/2025 | $21.74 | $22.06 (1.47%) | $22.28 | $21.15 | 102,900 | $4.24 B |
| 02/04/2025 | $21.00 | $21.36 (1.71%) | $21.56 | $20.96 | 128,445 | $4.27 B |
| 02/03/2025 | $21.08 | $21.01 (-0.33%) | $21.47 | $20.85 | 40,700 | $4.27 B |
| 01/31/2025 | $21.81 | $21.28 (-2.43%) | $21.90 | $21.07 | 67,700 | $4.40 B |
| 01/30/2025 | $21.93 | $21.89 (-0.18%) | $22.13 | $21.80 | 64,900 | $4.37 B |
| 01/29/2025 | $22.21 | $21.92 (-1.31%) | $22.50 | $21.64 | 78,645 | $4.42 B |
| 01/28/2025 | $23.15 | $22.43 (-3.11%) | $23.20 | $20.74 | 179,030 | $4.16 B |
| 01/27/2025 | $22.94 | $23.15 (0.92%) | $23.28 | $22.94 | 35,615 | $3.64 B |
| 01/24/2025 | $22.93 | $23.10 (0.74%) | $23.18 | $22.93 | 17,133 | $3.61 B |
| 01/23/2025 | $23.07 | $22.87 (-0.87%) | $23.12 | $22.67 | 52,500 | $3.62 B |
| 01/22/2025 | $23.25 | $23.14 (-0.47%) | $23.40 | $23.11 | 23,307 | $3.57 B |
| 01/21/2025 | $23.19 | $23.28 (0.39%) | $23.47 | $23.00 | 48,143 | $3.67 B |
| 01/17/2025 | $23.03 | $22.99 (-0.17%) | $23.22 | $22.65 | 37,408 | $3.60 B |
| 01/16/2025 | $22.60 | $22.89 (1.28%) | $23.52 | $22.60 | 40,242 | $3.57 B |
| 01/15/2025 | $22.27 | $22.61 (1.53%) | $22.67 | $22.27 | 37,543 | $3.53 B |
| 01/14/2025 | $22.25 | $22.02 (-1.03%) | $22.39 | $21.92 | 49,625 | $3.40 B |
| 01/13/2025 | $22.35 | $21.99 (-1.61%) | $22.39 | $21.76 | 49,300 | $3.31 B |
| 01/10/2025 | $22.95 | $22.16 (-3.44%) | $23.40 | $22.14 | 43,741 | $3.26 B |
| 01/08/2025 | $22.95 | $23.23 (1.22%) | $23.47 | $22.88 | 33,500 | $3.40 B |
| 01/07/2025 | $23.56 | $23.19 (-1.57%) | $23.60 | $23.00 | 33,300 | $3.44 B |
| 01/06/2025 | $23.42 | $23.62 (0.85%) | $23.75 | $23.12 | 59,216 | $3.42 B |
| 01/03/2025 | $23.00 | $23.37 (1.61%) | $23.59 | $22.83 | 102,700 | $3.43 B |
| 01/02/2025 | $22.28 | $22.83 (2.47%) | $22.84 | $22.28 | 77,200 | $3.42 B |
| 12/31/2024 | $21.90 | $22.15 (1.14%) | $22.52 | $21.90 | 372,200 | $3.42 B |
| 12/30/2024 | $22.52 | $22.03 (-2.18%) | $22.59 | $22.01 | 183,900 | $3.42 B |
| 12/27/2024 | $22.45 | $22.34 (-0.49%) | $22.63 | $22.34 | 68,500 | $3.44 B |
| 12/26/2024 | $22.88 | $22.66 (-0.96%) | $22.88 | $22.55 | 51,143 | $3.48 B |
| 12/24/2024 | $22.96 | $22.73 (-1%) | $22.96 | $22.49 | 37,343 | $3.47 B |
| 12/23/2024 | $23.30 | $23.01 (-1.24%) | $23.99 | $22.90 | 67,900 | $3.43 B |
| 12/20/2024 | $23.67 | $23.27 (-1.69%) | $23.87 | $23.15 | 108,039 | $3.42 B |
| 12/19/2024 | $23.63 | $23.68 (0.21%) | $23.97 | $23.11 | 56,944 | $3.32 B |
| 12/18/2024 | $23.92 | $23.59 (-1.38%) | $24.09 | $23.56 | 36,600 | $3.28 B |
| 12/17/2024 | $23.56 | $23.91 (1.49%) | $24.21 | $23.56 | 37,600 | $3.49 B |
| 12/16/2024 | $23.71 | $23.64 (-0.3%) | $24.19 | $23.56 | 31,600 | $3.54 B |
| 12/13/2024 | $24.05 | $23.75 (-1.25%) | $24.05 | $23.71 | 57,947 | $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.
