Brighthouse Financial, Inc. BHFAL
14.77 USD -0.06 (-0.40%)
Regular-session close
14.61 -0.16 -1.08%
After hours · Nov 13, 4:00 PM ET
14.50 Day range 14.88
14.55 52-week range 18.38
- YTD
- -11.66%
- 1 year
- -15.74%
BHFAL price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 14.72 | 14.88 | 14.50 | 14.77 | -0.06 | -0.40% | 16,186 |
| Nov 12, 2026 | 14.86 | 15.06 | 14.79 | 14.83 | -0.09 | -0.60% | 20,900 |
| Nov 11, 2026 | 15.08 | 15.08 | 14.81 | 14.92 | -0.19 | -1.26% | 12,600 |
| Nov 10, 2026 | 15.28 | 15.78 | 15.00 | 15.11 | -0.27 | -1.76% | 47,000 |
| Nov 9, 2026 | 15.34 | 15.55 | 15.26 | 15.38 | +0.02 | +0.13% | 24,700 |
| Nov 6, 2026 | 15.18 | 15.37 | 15.06 | 15.36 | +0.23 | +1.52% | 22,300 |
| Nov 5, 2026 | 14.99 | 15.15 | 14.77 | 15.13 | +0.13 | +0.87% | 28,500 |
| Nov 4, 2026 | 14.70 | 15.00 | 14.65 | 15.00 | +0.45 | +3.09% | 41,400 |
| Nov 3, 2026 | 15.04 | 15.04 | 14.54 | 14.55 | -0.53 | -3.51% | 56,400 |
| Nov 2, 2026 | 15.20 | 15.31 | 14.95 | 15.08 | -0.17 | -1.11% | 23,900 |
| Oct 30, 2026 | 15.25 | 15.32 | 15.20 | 15.25 | -0.05 | -0.33% | 88,700 |
| Oct 29, 2026 | 15.18 | 15.41 | 15.16 | 15.30 | +0.13 | +0.86% | 117,700 |
| Oct 28, 2026 | 14.86 | 15.26 | 14.86 | 15.17 | +0.17 | +1.13% | 33,100 |
| Oct 27, 2026 | 14.88 | 15.20 | 14.75 | 15.00 | +0.04 | +0.27% | 25,000 |
| Oct 26, 2026 | 15.05 | 15.14 | 14.81 | 14.96 | -0.06 | -0.40% | 34,600 |
| Oct 23, 2026 | 14.90 | 15.03 | 14.90 | 15.02 | +0.10 | +0.67% | 37,800 |
| Oct 22, 2026 | 15.20 | 15.20 | 14.72 | 14.92 | +0.03 | +0.20% | 19,200 |
| Oct 21, 2026 | 14.97 | 14.97 | 14.76 | 14.89 | +0.09 | +0.61% | 61,200 |
| Oct 20, 2026 | 14.80 | 14.95 | 14.76 | 14.80 | +0.03 | +0.20% | 18,100 |
| Oct 19, 2026 | 15.13 | 15.14 | 14.70 | 14.77 | -0.33 | -2.19% | 29,200 |
| Oct 16, 2026 | 15.19 | 15.20 | 14.68 | 15.10 | -0.04 | -0.26% | 55,700 |
| Oct 15, 2026 | 14.88 | 15.18 | 14.88 | 15.14 | +0.20 | +1.34% | 35,000 |
| Oct 14, 2026 | 14.95 | 15.08 | 14.90 | 14.94 | -0.11 | -0.73% | 40,500 |
| Oct 13, 2026 | 14.91 | 15.06 | 14.90 | 15.05 | +0.15 | +1.01% | 45,900 |
| Oct 12, 2026 | 15.01 | 15.10 | 14.90 | 14.90 | -0.15 | -1.00% | 13,700 |
| Oct 9, 2026 | 15.00 | 15.15 | 15.00 | 15.05 | +0.15 | +1.01% | 14,600 |
| Oct 8, 2026 | 14.73 | 15.02 | 14.73 | 14.90 | +0.05 | +0.34% | 37,800 |
| Oct 7, 2026 | 15.02 | 15.20 | 14.85 | 14.85 | -0.21 | -1.39% | 35,900 |
| Oct 6, 2026 | 15.25 | 15.25 | 15.06 | 15.06 | -0.19 | -1.25% | 19,500 |
| Oct 5, 2026 | 15.27 | 15.30 | 15.20 | 15.25 | -0.07 | -0.46% | 17,500 |
| Oct 2, 2026 | 15.67 | 15.67 | 15.31 | 15.32 | -0.32 | -2.05% | 52,100 |
| Oct 1, 2026 | 15.65 | 15.75 | 15.62 | 15.64 | -0.13 | -0.82% | 11,300 |
| Sep 30, 2026 | 15.37 | 15.79 | 15.22 | 15.77 | +0.51 | +3.34% | 47,200 |
| Sep 29, 2026 | 15.64 | 15.64 | 15.26 | 15.26 | -0.20 | -1.29% | 14,100 |
| Sep 28, 2026 | 15.65 | 15.65 | 15.45 | 15.46 | -0.17 | -1.09% | 13,400 |
| Sep 25, 2026 | 15.73 | 15.88 | 15.45 | 15.63 | -0.20 | -1.26% | 17,200 |
| Sep 24, 2026 | 15.85 | 15.97 | 15.73 | 15.83 | -0.07 | -0.44% | 12,500 |
| Sep 23, 2026 | 15.68 | 16.04 | 15.68 | 15.90 | +0.30 | +1.92% | 51,100 |
| Sep 22, 2026 | 15.49 | 15.71 | 15.49 | 15.60 | +0.18 | +1.17% | 23,200 |
| Sep 21, 2026 | 15.40 | 15.51 | 15.38 | 15.42 | +0.05 | +0.33% | 22,300 |
| Sep 18, 2026 | 15.31 | 15.46 | 15.31 | 15.37 | +0.02 | +0.13% | 25,700 |
| Sep 17, 2026 | 15.49 | 15.50 | 15.25 | 15.35 | -0.10 | -0.65% | 24,000 |
| Sep 16, 2026 | 15.33 | 15.62 | 15.33 | 15.45 | +0.20 | +1.31% | 28,800 |
| Sep 15, 2026 | 15.27 | 15.31 | 15.13 | 15.25 | +0.05 | +0.33% | 48,800 |
| Sep 14, 2026 | 15.22 | 15.25 | 15.13 | 15.20 | +0.03 | +0.20% | 10,200 |
| Sep 11, 2026 | 15.20 | 15.24 | 15.06 | 15.17 | 0.00 | 0.00% | 25,200 |
| Sep 10, 2026 | 15.19 | 15.21 | 15.06 | 15.17 | +0.01 | +0.07% | 47,100 |
| Sep 9, 2026 | 15.18 | 15.20 | 15.16 | 15.16 | -0.01 | -0.07% | 25,100 |
| Sep 8, 2026 | 15.16 | 15.23 | 15.16 | 15.17 | +0.04 | +0.26% | 20,200 |
| Sep 4, 2026 | 15.24 | 15.25 | 15.10 | 15.13 | -0.12 | -0.79% | 21,400 |
| Sep 3, 2026 | 15.22 | 15.39 | 15.22 | 15.25 | +0.08 | +0.53% | 37,000 |
| Sep 2, 2026 | 15.25 | 15.29 | 15.10 | 15.17 | -0.12 | -0.78% | 36,600 |
| Sep 1, 2026 | 15.38 | 15.43 | 15.21 | 15.29 | -0.47 | -2.98% | 21,600 |
| Aug 31, 2026 | 15.55 | 15.84 | 15.52 | 15.76 | +0.21 | +1.35% | 38,800 |
| Aug 28, 2026 | 15.67 | 15.76 | 15.46 | 15.55 | -0.19 | -1.21% | 27,100 |
| Aug 27, 2026 | 15.64 | 15.74 | 15.62 | 15.74 | +0.01 | +0.06% | 21,900 |
| Aug 26, 2026 | 15.89 | 16.02 | 15.56 | 15.73 | -0.15 | -0.94% | 14,900 |
| Aug 25, 2026 | 16.07 | 16.30 | 15.85 | 15.88 | -0.27 | -1.67% | 44,100 |
| Aug 24, 2026 | 15.81 | 16.22 | 15.65 | 16.15 | +0.33 | +2.09% | 62,500 |
| Aug 21, 2026 | 15.75 | 15.83 | 15.74 | 15.82 | +0.03 | +0.19% | 13,300 |
| Aug 20, 2026 | 15.73 | 15.80 | 15.70 | 15.79 | +0.06 | +0.38% | 32,300 |
| Aug 19, 2026 | 15.70 | 15.77 | 15.65 | 15.73 | +0.06 | +0.38% | 28,500 |
| Aug 18, 2026 | 15.74 | 15.78 | 15.67 | 15.67 | -0.10 | -0.63% | 43,700 |
| Aug 17, 2026 | 15.83 | 15.83 | 15.72 | 15.77 | -0.02 | -0.13% | 24,300 |
| Aug 14, 2026 | 15.78 | 15.83 | 15.72 | 15.79 | +0.08 | +0.51% | 24,200 |
65 days, newest first. Daily bars as drawn on the BHFAL chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.