Brighthouse Financial Inc (BHFAP) Historical Stock Data

Historical Data

In the past 30 trading days, BHFAP is down -0.25% a day on average. There have been 13 days where Brighthouse Financial Inc closed green and 17 days where BHFAP closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-01	19.91	19.90	↓$0.01 (-0.05%)	19.59	20.10	42.26K
2025-04-30	20.16	20.03	↓$0.13 (-0.64%)	19.58	20.19	79.15K
2025-04-29	19.27	20.25	↑$0.98 (5.09%)	19.25	20.26	52.29K
2025-04-28	19.30	19.37	↑$0.07 (0.36%)	19.21	19.40	30.96K
2025-04-25	19.15	19.34	↑$0.19 (0.99%)	19.14	19.40	15.81K
2025-04-24	18.99	19.25	↑$0.26 (1.37%)	18.96	19.39	39.15K
2025-04-23	18.86	18.94	↑$0.08 (0.42%)	18.75	19.00	33.29K
2025-04-22	18.55	18.66	↑$0.11 (0.59%)	18.53	18.79	56.97K
2025-04-21	18.65	18.53	↓$0.12 (-0.64%)	18.48	18.95	25.70K
2025-04-17	18.80	18.72	↓$0.08 (-0.43%)	18.61	18.90	32.51K
2025-04-16	18.86	18.68	↓$0.18 (-0.95%)	18.39	18.99	49.34K
2025-04-15	19.16	18.85	↓$0.31 (-1.62%)	18.75	19.36	54.38K
2025-04-14	18.87	19.04	↑$0.17 (0.90%)	18.73	19.18	34.39K
2025-04-11	18.81	18.74	↓$0.07 (-0.37%)	18.50	18.86	45.12K
2025-04-10	19.40	18.95	↓$0.45 (-2.32%)	18.64	19.52	43.93K
2025-04-09	18.90	19.57	↑$0.67 (3.54%)	18.61	19.59	29.53K
2025-04-08	19.30	18.82	↓$0.48 (-2.49%)	18.77	19.35	53.65K
2025-04-07	19.60	19.20	↓$0.40 (-2.04%)	19.11	19.98	55.48K
2025-04-04	19.71	19.88	↑$0.18 (0.89%)	19.09	20.00	57.67K
2025-04-03	19.78	19.66	↓$0.12 (-0.61%)	19.39	19.78	84.21K
2025-04-02	19.68	19.93	↑$0.25 (1.27%)	19.68	19.94	31.24K
2025-04-01	19.70	19.70	↑$0.00 (0.00%)	19.58	19.96	60.40K
2025-03-31	20.10	19.59	↓$0.51 (-2.54%)	19.46	20.36	201.68K
2025-03-28	20.58	20.19	↓$0.39 (-1.91%)	20.10	20.65	56.02K
2025-03-27	21.30	20.59	↓$0.71 (-3.31%)	20.33	21.30	62.22K
2025-03-26	21.31	20.89	↓$0.42 (-1.97%)	20.85	21.35	34.01K
2025-03-25	21.63	21.45	↓$0.18 (-0.83%)	21.31	21.63	26.13K
2025-03-24	21.38	21.44	↑$0.06 (0.28%)	21.24	21.44	24.17K
2025-03-21	21.24	21.27	↑$0.03 (0.14%)	21.05	21.32	15.99K
2025-03-20	21.36	21.25	↓$0.11 (-0.51%)	21.13	21.37	16.32K