Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Brighthouse Financial, Inc. BHFAM

Full chart Compare
Set alert

Price alert · BHFAM

All alert types
9.15 USD -0.08 (-0.87%)

Regular-session close

9.11 -0.04 -0.44%

After hours · Nov 13, 4:00 PM ET

9.10 Day range 9.25
8.99 52-week range 12.58
YTD
-17.12%
1 year
-20.43%

BHFAM price history

BHFAM daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 20269.179.259.109.15-0.08-0.87%60,461
Nov 12, 20269.209.299.019.23+0.03+0.33%199,100
Nov 11, 20269.189.329.179.20+0.02+0.22%32,300
Nov 10, 20269.209.209.139.18-0.04-0.43%29,000
Nov 9, 20269.259.289.169.22+0.02+0.22%9,800
Nov 6, 20269.299.449.199.20-0.05-0.54%32,200
Nov 5, 20269.359.409.179.25-0.12-1.28%34,700
Nov 4, 20269.209.419.209.37+0.17+1.85%30,700
Nov 3, 20269.189.309.159.20+0.01+0.11%43,800
Nov 2, 20269.209.309.189.19+0.01+0.11%35,200
Oct 30, 20269.209.279.169.18-0.02-0.22%47,000
Oct 29, 20269.519.519.199.20-0.35-3.66%61,600
Oct 28, 20269.309.589.309.55+0.23+2.47%155,100
Oct 27, 20269.209.329.199.32+0.12+1.30%66,100
Oct 26, 20269.259.279.189.20-0.05-0.54%79,800
Oct 23, 20269.259.359.219.250.000.00%82,200
Oct 22, 20269.319.479.259.25-0.19-2.01%67,100
Oct 21, 20269.219.539.189.44+0.22+2.39%14,300
Oct 20, 20269.229.499.229.22-0.10-1.07%49,000
Oct 19, 20269.059.329.059.32+0.33+3.67%40,900
Oct 16, 20269.379.468.998.99-0.44-4.67%51,800
Oct 15, 20269.289.569.289.43-0.02-0.21%35,500
Oct 14, 20269.559.559.299.45-0.15-1.56%83,400
Oct 13, 20269.569.639.549.60+0.04+0.42%67,800
Oct 12, 20269.619.669.569.56-0.14-1.44%22,700
Oct 9, 20269.659.729.639.70+0.01+0.10%26,500
Oct 8, 20269.519.709.519.69+0.12+1.25%73,700
Oct 7, 20269.849.849.549.57-0.30-3.04%113,600
Oct 6, 20269.819.979.819.87+0.08+0.82%91,500
Oct 5, 20269.909.979.799.79-0.16-1.61%11,600
Oct 2, 202610.0610.089.949.95-0.03-0.30%21,500
Oct 1, 202610.0010.069.929.98-0.11-1.09%49,300
Sep 30, 202610.2310.3410.0810.09-0.14-1.37%291,800
Sep 29, 202610.3410.4010.2310.23-0.07-0.68%41,100
Sep 28, 202610.4010.4410.2210.30-0.19-1.81%98,300
Sep 25, 202610.2410.5210.2210.49+0.33+3.25%63,600
Sep 24, 202610.0610.3110.0110.16-0.07-0.68%55,200
Sep 23, 20269.8810.359.8810.23+0.24+2.40%55,400
Sep 22, 20269.9310.019.929.99+0.09+0.91%71,200
Sep 21, 20269.9010.039.849.90+0.05+0.51%25,200
Sep 18, 20269.709.909.699.85+0.10+1.03%26,500
Sep 17, 20269.789.859.689.75+0.09+0.93%51,100
Sep 16, 20269.789.919.669.66-0.10-1.02%53,700
Sep 15, 20269.639.769.639.76+0.11+1.14%17,700
Sep 14, 20269.779.799.619.65-0.12-1.23%12,400
Sep 11, 20269.809.839.779.77-0.02-0.20%10,900
Sep 10, 20269.959.959.709.79-0.30-2.97%192,700
Sep 9, 202610.2010.2910.0910.09-0.12-1.18%179,800
Sep 8, 202610.2310.2410.2010.21+0.01+0.10%14,900
Sep 4, 202610.2210.2310.1510.20-0.02-0.20%43,300
Sep 3, 202610.1510.2210.1510.22+0.11+1.09%8,700
Sep 2, 202610.0910.1710.0910.11-0.03-0.30%77,300
Sep 1, 202610.1610.3310.1210.14-0.05-0.49%38,200
Aug 31, 202610.2110.409.9610.19-0.02-0.20%34,300
Aug 28, 202610.1810.2510.0410.21+0.03+0.29%18,700
Aug 27, 202610.2010.2410.1210.18-0.02-0.20%45,600
Aug 26, 202610.1410.2810.1310.20+0.06+0.59%49,600
Aug 25, 20269.9910.369.9910.14+0.04+0.40%84,600
Aug 24, 20269.5510.169.5310.10+0.54+5.65%40,500
Aug 21, 20269.599.679.479.56-0.05-0.52%634,600
Aug 20, 20269.609.709.579.61-0.03-0.31%101,400
Aug 19, 20269.579.659.559.64-0.03-0.31%64,600
Aug 18, 20269.549.679.529.67+0.13+1.36%52,800
Aug 17, 20269.599.599.469.54-0.05-0.52%146,600
Aug 14, 20269.609.669.559.59-0.03-0.31%18,400

65 days, newest first. Daily bars as drawn on the BHFAM chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.