5 DAY PERFORMANCE
+7.70%
1 MONTH PERFORMANCE
+5.56%
3 MONTH PERFORMANCE
+0.44%
6 MONTH PERFORMANCE
-8.62%
YEAR-TO-DATE PERFORMANCE
+4.97%
1 YEAR PERFORMANCE
-6.17%
Brighthouse Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $20.66 | $20.97 (1.5%) | $20.99 | $20.53 | 30,399 | $3.87 B |
| 03/11/2025 | $20.36 | $20.65 (1.42%) | $20.76 | $20.36 | 28,004 | $3.80 B |
| 03/10/2025 | $20.62 | $20.50 (-0.58%) | $20.80 | $20.41 | 43,200 | $3.60 B |
| 03/07/2025 | $21.35 | $21.17 (-0.84%) | $21.35 | $21.12 | 18,000 | $3.86 B |
| 03/06/2025 | $21.26 | $21.26 (0%) | $21.42 | $21.07 | 13,600 | $3.91 B |
| 03/05/2025 | $21.41 | $21.30 (-0.51%) | $21.62 | $21.20 | 32,645 | $4.02 B |
| 03/04/2025 | $21.43 | $21.47 (0.19%) | $21.47 | $21.17 | 29,821 | $3.92 B |
| 03/03/2025 | $21.60 | $21.43 (-0.79%) | $21.62 | $21.43 | 11,814 | $4.14 B |
| 02/28/2025 | $21.57 | $21.50 (-0.32%) | $21.64 | $21.40 | 32,143 | $4.23 B |
| 02/27/2025 | $21.58 | $21.59 (0.05%) | $21.65 | $21.50 | 8,209 | $4.18 B |
| 02/26/2025 | $21.62 | $21.69 (0.32%) | $21.69 | $21.50 | 21,000 | $4.15 B |
| 02/25/2025 | $21.54 | $21.52 (-0.09%) | $21.71 | $21.50 | 53,606 | $4.21 B |
| 02/24/2025 | $21.57 | $21.51 (-0.28%) | $21.71 | $21.51 | 34,843 | $4.24 B |
| 02/21/2025 | $21.77 | $21.47 (-1.38%) | $21.77 | $21.42 | 46,100 | $4.24 B |
| 02/20/2025 | $21.58 | $21.68 (0.46%) | $21.71 | $21.51 | 22,425 | $4.41 B |
| 02/19/2025 | $21.68 | $21.70 (0.09%) | $21.75 | $21.54 | 31,600 | $4.49 B |
| 02/18/2025 | $21.74 | $21.80 (0.28%) | $21.84 | $21.61 | 21,000 | $4.48 B |
| 02/14/2025 | $21.53 | $21.80 (1.25%) | $21.95 | $21.53 | 60,720 | $4.43 B |
| 02/13/2025 | $21.43 | $21.60 (0.79%) | $21.65 | $21.25 | 38,705 | $4.19 B |
| 02/12/2025 | $21.49 | $21.51 (0.09%) | $21.57 | $21.20 | 22,741 | $4.17 B |
| 02/11/2025 | $21.58 | $21.56 (-0.09%) | $21.58 | $21.30 | 32,800 | $4.17 B |
| 02/10/2025 | $21.58 | $21.54 (-0.19%) | $21.58 | $21.33 | 8,200 | $4.20 B |
| 02/07/2025 | $21.16 | $21.33 (0.8%) | $21.60 | $21.16 | 21,800 | $4.27 B |
| 02/06/2025 | $21.41 | $21.55 (0.65%) | $21.73 | $21.05 | 33,700 | $4.23 B |
| 02/05/2025 | $20.96 | $21.49 (2.53%) | $21.62 | $20.96 | 37,208 | $4.24 B |
| 02/04/2025 | $20.85 | $21.15 (1.44%) | $21.20 | $20.78 | 56,932 | $4.27 B |
| 02/03/2025 | $21.20 | $20.81 (-1.84%) | $21.28 | $20.55 | 33,200 | $4.27 B |
| 01/31/2025 | $21.83 | $21.18 (-2.98%) | $21.84 | $20.91 | 68,300 | $4.40 B |
| 01/30/2025 | $21.55 | $21.76 (0.97%) | $21.84 | $21.40 | 101,200 | $4.37 B |
| 01/29/2025 | $22.05 | $21.58 (-2.13%) | $22.18 | $21.28 | 74,200 | $4.42 B |
| 01/28/2025 | $22.78 | $22.10 (-2.99%) | $22.86 | $20.19 | 168,600 | $4.16 B |
| 01/27/2025 | $22.60 | $22.80 (0.88%) | $22.84 | $22.54 | 27,601 | $3.64 B |
| 01/24/2025 | $22.55 | $22.60 (0.22%) | $22.65 | $22.36 | 27,809 | $3.61 B |
| 01/23/2025 | $22.65 | $22.31 (-1.5%) | $22.84 | $22.31 | 38,600 | $3.62 B |
| 01/22/2025 | $22.78 | $22.69 (-0.4%) | $22.92 | $22.63 | 23,000 | $3.57 B |
| 01/21/2025 | $22.43 | $22.82 (1.74%) | $22.91 | $22.43 | 32,307 | $3.67 B |
| 01/17/2025 | $22.51 | $22.37 (-0.62%) | $22.70 | $22.29 | 27,000 | $3.60 B |
| 01/16/2025 | $22.49 | $22.43 (-0.27%) | $22.95 | $22.34 | 27,300 | $3.57 B |
| 01/15/2025 | $21.94 | $22.29 (1.6%) | $22.30 | $21.94 | 30,440 | $3.53 B |
| 01/14/2025 | $21.48 | $21.64 (0.74%) | $21.99 | $21.48 | 47,505 | $3.40 B |
| 01/13/2025 | $21.59 | $21.42 (-0.79%) | $21.59 | $21.20 | 56,400 | $3.31 B |
| 01/10/2025 | $22.19 | $21.59 (-2.7%) | $22.49 | $21.54 | 69,100 | $3.26 B |
| 01/08/2025 | $22.25 | $22.27 (0.09%) | $22.47 | $22.17 | 26,235 | $3.40 B |
| 01/07/2025 | $22.70 | $22.36 (-1.5%) | $22.84 | $22.20 | 60,546 | $3.44 B |
| 01/06/2025 | $22.51 | $22.80 (1.29%) | $22.86 | $22.41 | 46,901 | $3.42 B |
| 01/03/2025 | $22.25 | $22.56 (1.39%) | $22.72 | $22.25 | 62,000 | $3.43 B |
| 01/02/2025 | $21.95 | $22.25 (1.37%) | $22.36 | $21.71 | 47,600 | $3.42 B |
| 12/31/2024 | $21.82 | $21.72 (-0.46%) | $21.88 | $21.64 | 238,824 | $3.42 B |
| 12/30/2024 | $21.72 | $21.74 (0.09%) | $21.94 | $21.54 | 131,600 | $3.42 B |
| 12/27/2024 | $21.88 | $21.63 (-1.14%) | $22.24 | $21.52 | 94,727 | $3.44 B |
| 12/26/2024 | $22.09 | $22.03 (-0.27%) | $22.57 | $21.59 | 83,200 | $3.48 B |
| 12/24/2024 | $22.06 | $22.01 (-0.23%) | $22.46 | $21.48 | 39,600 | $3.47 B |
| 12/23/2024 | $22.37 | $22.15 (-0.98%) | $22.40 | $22.05 | 74,305 | $3.43 B |
| 12/20/2024 | $22.35 | $22.48 (0.58%) | $22.77 | $22.35 | 70,502 | $3.42 B |
| 12/19/2024 | $22.50 | $22.46 (-0.18%) | $22.50 | $22.01 | 55,600 | $3.32 B |
| 12/18/2024 | $22.86 | $22.52 (-1.49%) | $23.01 | $22.31 | 49,100 | $3.28 B |
| 12/17/2024 | $22.66 | $22.86 (0.88%) | $22.97 | $22.61 | 33,700 | $3.49 B |
| 12/16/2024 | $22.56 | $22.64 (0.35%) | $22.94 | $22.34 | 48,000 | $3.54 B |
| 12/13/2024 | $22.91 | $22.70 (-0.92%) | $23.00 | $22.50 | 62,100 | $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.
