Brighthouse Financial Inc (BHFAL) Historical Stock Data
20.45 ↓0.15 (-0.73%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BHFAL is down -0.02% a day on average. There have been 17 days where Brighthouse Financial Inc closed green and 13 days where BHFAL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | 20.22 | 20.45 | ↑$0.23 (1.14%) | 20.00 | 20.70 | 72.37K |
| 2025-05-29 | 20.26 | 20.60 | ↑$0.34 (1.68%) | 20.26 | 20.86 | 25.89K |
| 2025-05-28 | 20.10 | 20.20 | ↑$0.10 (0.50%) | 20.06 | 20.34 | 16.01K |
| 2025-05-27 | 20.17 | 20.20 | ↑$0.04 (0.17%) | 19.96 | 20.35 | 12.74K |
| 2025-05-23 | 19.79 | 19.88 | ↑$0.09 (0.43%) | 19.74 | 20.27 | 9.76K |
| 2025-05-22 | 19.85 | 20.06 | ↑$0.21 (1.06%) | 19.62 | 20.25 | 14.98K |
| 2025-05-21 | 20.40 | 20.00 | ↓$0.40 (-1.96%) | 19.70 | 20.40 | 23.54K |
| 2025-05-20 | 20.20 | 20.44 | ↑$0.24 (1.19%) | 19.99 | 20.65 | 21K |
| 2025-05-19 | 20.10 | 20.22 | ↑$0.12 (0.60%) | 19.87 | 20.65 | 22.75K |
| 2025-05-16 | 20.05 | 20.15 | ↑$0.10 (0.50%) | 20.05 | 20.29 | 11.66K |
| 2025-05-15 | 20.25 | 20.16 | ↓$0.09 (-0.45%) | 20.03 | 20.28 | 13.54K |
| 2025-05-14 | 20.19 | 20.06 | ↓$0.13 (-0.64%) | 19.95 | 20.39 | 12.08K |
| 2025-05-13 | 20.03 | 20.21 | ↑$0.18 (0.91%) | 19.61 | 20.37 | 20.91K |
| 2025-05-12 | 19.90 | 20.01 | ↑$0.11 (0.55%) | 19.90 | 20.27 | 18.29K |
| 2025-05-09 | 20.25 | 19.88 | ↓$0.37 (-1.83%) | 19.65 | 20.42 | 11.08K |
| 2025-05-08 | 20.65 | 20.01 | ↓$0.64 (-3.10%) | 20.01 | 20.65 | 12.94K |
| 2025-05-07 | 20.38 | 20.37 | ↓$0.01 (-0.06%) | 20.05 | 20.40 | 6.60K |
| 2025-05-06 | 20.12 | 20.16 | ↑$0.04 (0.22%) | 19.86 | 20.16 | 13.10K |
| 2025-05-05 | 20.08 | 20.07 | ↓$0.01 (-0.05%) | 20.07 | 20.40 | 10.53K |
| 2025-05-02 | 20.25 | 20.12 | ↓$0.13 (-0.64%) | 20.11 | 20.74 | 14.62K |
| 2025-05-01 | 20.09 | 20.05 | ↓$0.04 (-0.20%) | 20.02 | 20.65 | 17.37K |
| 2025-04-30 | 20.59 | 20.14 | ↓$0.45 (-2.19%) | 20.12 | 20.82 | 14.38K |
| 2025-04-29 | 20.27 | 20.63 | ↑$0.36 (1.78%) | 20.04 | 20.99 | 18.72K |
| 2025-04-28 | 20.10 | 20.15 | ↑$0.05 (0.25%) | 20.00 | 20.40 | 12.10K |
| 2025-04-25 | 20.35 | 20.10 | ↓$0.25 (-1.23%) | 19.96 | 20.35 | 22.64K |
| 2025-04-24 | 19.61 | 19.96 | ↑$0.35 (1.78%) | 19.61 | 20.09 | 21.62K |
| 2025-04-23 | 20.11 | 19.70 | ↓$0.41 (-2.04%) | 19.60 | 20.11 | 22K |
| 2025-04-22 | 19.33 | 19.52 | ↑$0.19 (0.98%) | 19.27 | 19.66 | 20.29K |
| 2025-04-21 | 19.42 | 19.40 | ↓$0.02 (-0.10%) | 19.38 | 19.57 | 6.25K |
| 2025-04-17 | 19.50 | 19.50 | ↑$0.00 (0.00%) | 19.41 | 19.72 | 25.69K |
Create an account or log in to view more rows.
$BHFAL who else excited??
$BHFAL come to papa
$BHFAL choo choo
$BHFAL who loaded up??
$BHFAL a comeback is always more fun than an all out win!!!!
$BHFAL another bear trap
$BHFAL jeez
$BHFAL beauty. Bag secured
$BHFAL Dip buyers are going to get wrecked
$BHFAL Good night bears!