Brighthouse Financial Inc (BHFAL) Historical Stock Data
16.62 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BHFAL is down -0.36% a day on average. There have been 9 days where Brighthouse Financial Inc closed green and 21 days where BHFAL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 16.54 | 16.62 | ↑$0.08 (0.48%) | 16.53 | 16.73 | 60.70K |
| 2025-12-11 | 16.74 | 16.62 | ↓$0.12 (-0.72%) | 16.56 | 16.89 | 71.11K |
| 2025-12-10 | 16.75 | 16.73 | ↓$0.02 (-0.12%) | 16.51 | 16.83 | 83.91K |
| 2025-12-09 | 16.92 | 16.83 | ↓$0.09 (-0.53%) | 16.73 | 17.07 | 80.89K |
| 2025-12-08 | 16.86 | 16.84 | ↓$0.02 (-0.12%) | 16.81 | 16.94 | 31.65K |
| 2025-12-05 | 16.85 | 16.87 | ↑$0.02 (0.12%) | 16.82 | 17.01 | 44.88K |
| 2025-12-04 | 16.95 | 16.90 | ↓$0.05 (-0.29%) | 16.89 | 17.01 | 28.18K |
| 2025-12-03 | 17.03 | 16.99 | ↓$0.04 (-0.23%) | 16.98 | 17.10 | 19.05K |
| 2025-12-02 | 17.01 | 16.99 | ↓$0.02 (-0.12%) | 16.82 | 17.18 | 69.38K |
| 2025-12-01 | 17.15 | 17.05 | ↓$0.10 (-0.58%) | 16.95 | 17.15 | 41.77K |
| 2025-11-28 | 17.17 | 17.26 | ↑$0.09 (0.52%) | 17.01 | 17.26 | 34.41K |
| 2025-11-26 | 17.18 | 17.17 | ↓$0.01 (-0.03%) | 17.15 | 17.30 | 24.43K |
| 2025-11-25 | 17.14 | 17.22 | ↑$0.07 (0.44%) | 17.01 | 17.30 | 44.48K |
| 2025-11-24 | 17.12 | 17.14 | ↑$0.02 (0.12%) | 16.99 | 17.34 | 43.98K |
| 2025-11-21 | 16.97 | 17.03 | ↑$0.06 (0.35%) | 16.90 | 17.16 | 58.49K |
| 2025-11-20 | 17.16 | 17.02 | ↓$0.14 (-0.82%) | 16.97 | 17.17 | 46.98K |
| 2025-11-19 | 17.30 | 17.23 | ↓$0.07 (-0.43%) | 17.00 | 17.43 | 39.32K |
| 2025-11-18 | 17.31 | 17.32 | ↑$0.01 (0.08%) | 17.26 | 17.40 | 18.29K |
| 2025-11-17 | 17.43 | 17.35 | ↓$0.08 (-0.48%) | 17.26 | 17.58 | 33.68K |
| 2025-11-14 | 17.40 | 17.33 | ↓$0.07 (-0.40%) | 17.05 | 17.66 | 55.16K |
| 2025-11-13 | 17.86 | 17.53 | ↓$0.33 (-1.85%) | 17.50 | 17.88 | 68.97K |
| 2025-11-12 | 17.86 | 17.76 | ↓$0.10 (-0.56%) | 17.62 | 17.88 | 63.79K |
| 2025-11-11 | 17.74 | 17.74 | ↑$0.00 (0.00%) | 17.51 | 18.19 | 79.01K |
| 2025-11-10 | 17.93 | 17.83 | ↓$0.10 (-0.56%) | 17.50 | 18.08 | 33.02K |
| 2025-11-07 | 18.30 | 17.94 | ↓$0.36 (-1.97%) | 17.83 | 18.38 | 53.38K |
| 2025-11-06 | 18.32 | 18.30 | ↓$0.02 (-0.11%) | 18.13 | 18.75 | 376.47K |
| 2025-11-05 | 17.44 | 17.45 | ↑$0.01 (0.06%) | 17.35 | 17.59 | 23.74K |
| 2025-11-04 | 17.50 | 17.46 | ↓$0.04 (-0.23%) | 17.46 | 17.59 | 67.48K |
| 2025-11-03 | 17.82 | 17.52 | ↓$0.30 (-1.66%) | 17.40 | 17.89 | 25.28K |
| 2025-10-31 | 17.80 | 17.62 | ↓$0.18 (-1.01%) | 17.62 | 18.07 | 79.29K |
Create an account or log in to view more rows.
$BHFAL has just been halted from trading.
$BHFAL just added more
$BHFAL i need more
$BHFAL Another boring day I believe
$BHFAL This may be your last opportunity to buy on the cheap??
$BHFAL come on I wana jump up and down
$BHFAL 50% chance this will go up or down. I am a professional guys.
$BHFAL time will come
$BHFAL hopefully next week...
$BHFAL who else excited??