Brighthouse Financial, Inc. BHFAN
9.93 USD -0.14 (-1.39%)
Regular-session close
9.90 -0.03 -0.30%
After hours · Nov 13, 4:00 PM ET
9.93 Day range 10.05
9.93 52-week range 13.97
- YTD
- -20.43%
- 1 year
- -24.20%
BHFAN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 9.99 | 10.05 | 9.93 | 9.93 | -0.08 | -0.80% | 69,227 |
| Nov 12, 2026 | 10.12 | 10.20 | 9.94 | 10.01 | -0.11 | -1.09% | 94,700 |
| Nov 11, 2026 | 10.26 | 10.33 | 10.12 | 10.12 | -0.14 | -1.36% | 50,100 |
| Nov 10, 2026 | 10.35 | 10.37 | 10.26 | 10.26 | -0.07 | -0.68% | 86,800 |
| Nov 9, 2026 | 10.41 | 10.43 | 10.32 | 10.33 | -0.03 | -0.29% | 57,800 |
| Nov 6, 2026 | 10.36 | 10.52 | 10.32 | 10.36 | 0.00 | 0.00% | 31,700 |
| Nov 5, 2026 | 10.50 | 10.52 | 10.28 | 10.36 | -0.18 | -1.71% | 77,200 |
| Nov 4, 2026 | 10.35 | 10.56 | 10.32 | 10.54 | +0.25 | +2.43% | 53,000 |
| Nov 3, 2026 | 10.35 | 10.48 | 10.27 | 10.29 | -0.03 | -0.29% | 97,300 |
| Nov 2, 2026 | 10.35 | 10.47 | 10.32 | 10.32 | +0.02 | +0.19% | 23,100 |
| Oct 30, 2026 | 10.36 | 10.36 | 10.30 | 10.30 | -0.05 | -0.48% | 72,500 |
| Oct 29, 2026 | 10.45 | 10.52 | 10.31 | 10.35 | -0.14 | -1.33% | 91,600 |
| Oct 28, 2026 | 10.49 | 10.56 | 10.48 | 10.49 | +0.01 | +0.10% | 66,200 |
| Oct 27, 2026 | 10.35 | 10.49 | 10.31 | 10.48 | +0.12 | +1.16% | 37,000 |
| Oct 26, 2026 | 10.35 | 10.45 | 10.34 | 10.36 | -0.01 | -0.10% | 63,700 |
| Oct 23, 2026 | 10.47 | 10.49 | 10.37 | 10.37 | -0.09 | -0.86% | 59,400 |
| Oct 22, 2026 | 10.50 | 10.56 | 10.41 | 10.46 | -0.03 | -0.29% | 44,600 |
| Oct 21, 2026 | 10.45 | 10.64 | 10.30 | 10.49 | +0.14 | +1.35% | 92,000 |
| Oct 20, 2026 | 10.33 | 10.64 | 10.33 | 10.35 | -0.02 | -0.19% | 51,400 |
| Oct 19, 2026 | 10.24 | 10.39 | 10.16 | 10.37 | +0.20 | +1.97% | 152,500 |
| Oct 16, 2026 | 10.57 | 10.57 | 10.06 | 10.17 | -0.36 | -3.42% | 105,500 |
| Oct 15, 2026 | 10.49 | 10.65 | 10.43 | 10.53 | +0.04 | +0.38% | 53,900 |
| Oct 14, 2026 | 10.69 | 10.70 | 10.45 | 10.49 | -0.25 | -2.33% | 88,400 |
| Oct 13, 2026 | 10.77 | 10.83 | 10.71 | 10.74 | -0.03 | -0.28% | 167,100 |
| Oct 12, 2026 | 10.93 | 10.93 | 10.77 | 10.77 | -0.17 | -1.55% | 65,700 |
| Oct 9, 2026 | 10.88 | 10.95 | 10.85 | 10.94 | -0.01 | -0.09% | 165,900 |
| Oct 8, 2026 | 10.87 | 10.95 | 10.77 | 10.95 | +0.07 | +0.64% | 47,400 |
| Oct 7, 2026 | 11.03 | 11.04 | 10.82 | 10.88 | -0.18 | -1.63% | 55,200 |
| Oct 6, 2026 | 11.16 | 11.21 | 11.05 | 11.06 | -0.02 | -0.18% | 34,800 |
| Oct 5, 2026 | 11.23 | 11.25 | 11.03 | 11.08 | -0.17 | -1.51% | 40,700 |
| Oct 2, 2026 | 11.33 | 11.34 | 11.24 | 11.25 | -0.02 | -0.18% | 25,500 |
| Oct 1, 2026 | 11.25 | 11.29 | 11.08 | 11.27 | +0.12 | +1.08% | 37,000 |
| Sep 30, 2026 | 11.59 | 11.59 | 11.15 | 11.15 | -0.41 | -3.55% | 120,600 |
| Sep 29, 2026 | 11.75 | 11.75 | 11.56 | 11.56 | -0.16 | -1.37% | 29,300 |
| Sep 28, 2026 | 11.81 | 11.82 | 11.63 | 11.72 | -0.15 | -1.26% | 62,200 |
| Sep 25, 2026 | 11.75 | 11.91 | 11.60 | 11.87 | +0.21 | +1.80% | 93,700 |
| Sep 24, 2026 | 11.75 | 11.75 | 11.49 | 11.66 | -0.11 | -0.93% | 44,500 |
| Sep 23, 2026 | 11.38 | 11.95 | 11.38 | 11.77 | +0.46 | +4.07% | 356,500 |
| Sep 22, 2026 | 11.39 | 11.48 | 11.29 | 11.31 | -0.05 | -0.44% | 46,700 |
| Sep 21, 2026 | 11.38 | 11.52 | 11.34 | 11.36 | +0.07 | +0.62% | 32,600 |
| Sep 18, 2026 | 11.23 | 11.36 | 11.23 | 11.29 | +0.06 | +0.53% | 71,200 |
| Sep 17, 2026 | 11.26 | 11.39 | 11.20 | 11.23 | -0.02 | -0.18% | 67,700 |
| Sep 16, 2026 | 11.24 | 11.40 | 11.12 | 11.25 | +0.02 | +0.18% | 53,400 |
| Sep 15, 2026 | 11.04 | 11.23 | 11.04 | 11.23 | +0.21 | +1.91% | 52,500 |
| Sep 14, 2026 | 11.20 | 11.26 | 10.98 | 11.02 | -0.24 | -2.13% | 102,700 |
| Sep 11, 2026 | 11.24 | 11.27 | 11.22 | 11.26 | -0.01 | -0.09% | 21,700 |
| Sep 10, 2026 | 11.33 | 11.33 | 11.17 | 11.27 | -0.36 | -3.10% | 122,300 |
| Sep 9, 2026 | 11.80 | 11.80 | 11.60 | 11.63 | -0.16 | -1.36% | 126,800 |
| Sep 8, 2026 | 11.80 | 11.81 | 11.65 | 11.79 | +0.04 | +0.34% | 52,800 |
| Sep 4, 2026 | 11.68 | 11.75 | 11.65 | 11.75 | +0.08 | +0.69% | 21,300 |
| Sep 3, 2026 | 11.61 | 11.70 | 11.61 | 11.67 | +0.06 | +0.52% | 20,800 |
| Sep 2, 2026 | 11.70 | 11.70 | 11.60 | 11.61 | -0.08 | -0.68% | 28,300 |
| Sep 1, 2026 | 11.79 | 11.85 | 11.68 | 11.69 | -0.10 | -0.85% | 20,500 |
| Aug 31, 2026 | 11.75 | 11.79 | 11.48 | 11.79 | 0.00 | 0.00% | 91,100 |
| Aug 28, 2026 | 11.78 | 11.84 | 11.56 | 11.79 | -0.03 | -0.25% | 36,600 |
| Aug 27, 2026 | 11.70 | 11.84 | 11.67 | 11.82 | +0.10 | +0.85% | 57,300 |
| Aug 26, 2026 | 11.69 | 11.82 | 11.69 | 11.72 | +0.01 | +0.09% | 34,400 |
| Aug 25, 2026 | 11.65 | 11.91 | 11.56 | 11.71 | +0.03 | +0.26% | 38,300 |
| Aug 24, 2026 | 11.11 | 11.75 | 11.10 | 11.68 | +0.58 | +5.23% | 67,500 |
| Aug 21, 2026 | 11.20 | 11.20 | 11.08 | 11.10 | -0.04 | -0.36% | 48,300 |
| Aug 20, 2026 | 11.19 | 11.19 | 11.08 | 11.14 | -0.01 | -0.09% | 33,500 |
| Aug 19, 2026 | 11.08 | 11.15 | 11.04 | 11.15 | +0.06 | +0.54% | 37,000 |
| Aug 18, 2026 | 11.04 | 11.09 | 10.99 | 11.09 | +0.06 | +0.54% | 73,600 |
| Aug 17, 2026 | 11.15 | 11.16 | 11.00 | 11.03 | -0.12 | -1.08% | 72,800 |
| Aug 14, 2026 | 11.15 | 11.23 | 11.15 | 11.15 | -0.01 | -0.09% | 38,600 |
65 days, newest first. Daily bars as drawn on the BHFAN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.