Brighthouse Financial Inc (BHFAP) Historical Stock Data
19.04 ↑0.30 (1.60%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BHFAP is down -0.32% a day on average. There have been 14 days where Brighthouse Financial Inc closed green and 16 days where BHFAP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-19 | 21.33 | 21.33 | ↑$0.00 (0.00%) | 21.03 | 21.39 | 31.99K |
| 2025-03-18 | 21.20 | 21.33 | ↑$0.13 (0.64%) | 21.00 | 21.37 | 17.86K |
| 2025-03-17 | 21.40 | 21.30 | ↓$0.10 (-0.47%) | 21.03 | 21.40 | 16.75K |
| 2025-03-14 | 21.11 | 21.16 | ↑$0.05 (0.26%) | 21.03 | 21.40 | 29.42K |
| 2025-03-13 | 20.95 | 21.09 | ↑$0.14 (0.66%) | 20.90 | 21.20 | 24.70K |
| 2025-03-12 | 20.66 | 20.97 | ↑$0.31 (1.50%) | 20.53 | 20.99 | 30.40K |
| 2025-03-11 | 20.36 | 20.65 | ↑$0.29 (1.42%) | 20.36 | 20.76 | 28K |
| 2025-03-10 | 20.62 | 20.50 | ↓$0.12 (-0.58%) | 20.41 | 20.80 | 43.16K |
| 2025-03-07 | 21.35 | 21.17 | ↓$0.18 (-0.84%) | 21.12 | 21.35 | 17.96K |
| 2025-03-06 | 21.26 | 21.26 | ↓$0.00 (0.00%) | 21.08 | 21.42 | 13.54K |
| 2025-03-05 | 21.41 | 21.30 | ↓$0.11 (-0.49%) | 21.20 | 21.62 | 32.70K |
| 2025-03-04 | 21.43 | 21.47 | ↑$0.04 (0.19%) | 21.17 | 21.47 | 29.82K |
Create an account or log in to view more rows.
$BHFAP in it to win it
$BHFAP bear trap
$BHFAP I like it
$BHFAP super bullish
$BHFAP lets see if it can hold the line
$BHFAP BULLS ALPHA
BEARS BETA
$BHFAP I'm not afraid.
I'm long
And I'm strong..........
$BHFAP this board is on fire
$BHFAP call the SEC
$BHFAP Fake dip news.