Brighthouse Financial Inc (BHFAP) Historical Stock Data
15.19 ↓0.02 (-0.13%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BHFAP is down -0.13% 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 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 15.20 | 15.19 | ↓$0.01 (-0.07%) | 15.14 | 15.25 | 87.25K |
| 2025-12-11 | 15.26 | 15.21 | ↓$0.05 (-0.33%) | 15.20 | 15.40 | 107.56K |
| 2025-12-10 | 15.24 | 15.26 | ↑$0.02 (0.13%) | 15.19 | 15.48 | 113.25K |
| 2025-12-09 | 15.62 | 15.60 | ↓$0.02 (-0.13%) | 15.54 | 16.00 | 148.17K |
| 2025-12-08 | 16.01 | 15.65 | ↓$0.36 (-2.25%) | 15.52 | 16.03 | 102.74K |
| 2025-12-05 | 16.06 | 16.03 | ↓$0.03 (-0.19%) | 15.71 | 16.20 | 96.67K |
| 2025-12-04 | 16.32 | 16.00 | ↓$0.32 (-1.96%) | 15.98 | 16.52 | 94.10K |
| 2025-12-03 | 16.24 | 16.29 | ↑$0.05 (0.31%) | 16.24 | 16.44 | 79.80K |
| 2025-12-02 | 16.55 | 16.27 | ↓$0.28 (-1.69%) | 16.17 | 16.77 | 66.41K |
| 2025-12-01 | 16.36 | 16.64 | ↑$0.29 (1.74%) | 16.33 | 16.87 | 65.52K |
| 2025-11-28 | 16.38 | 16.49 | ↑$0.11 (0.67%) | 16.20 | 16.49 | 39.59K |
| 2025-11-26 | 16.19 | 16.22 | ↑$0.03 (0.19%) | 16.04 | 16.34 | 56.04K |
| 2025-11-25 | 16.07 | 16.13 | ↑$0.06 (0.37%) | 16.01 | 16.18 | 30.76K |
| 2025-11-24 | 16.10 | 16.14 | ↑$0.04 (0.25%) | 16.04 | 16.18 | 46.25K |
| 2025-11-21 | 15.51 | 16.04 | ↑$0.53 (3.42%) | 15.50 | 16.10 | 28.77K |
| 2025-11-20 | 15.86 | 15.61 | ↓$0.25 (-1.58%) | 15.57 | 15.86 | 105.54K |
| 2025-11-19 | 16.06 | 15.78 | ↓$0.28 (-1.74%) | 15.72 | 16.19 | 56.44K |
| 2025-11-18 | 16.10 | 16.11 | ↑$0.01 (0.06%) | 16.09 | 16.23 | 68.26K |
| 2025-11-17 | 16.10 | 16.10 | ↑$0.00 (0.00%) | 16.03 | 16.15 | 53.26K |
| 2025-11-14 | 16.08 | 16.07 | ↓$0.01 (-0.06%) | 16.00 | 16.20 | 97.86K |
| 2025-11-13 | 16.52 | 16.00 | ↓$0.52 (-3.15%) | 16.00 | 16.52 | 36.22K |
| 2025-11-12 | 16.61 | 16.56 | ↓$0.05 (-0.30%) | 16.45 | 16.75 | 120.16K |
| 2025-11-11 | 16.80 | 16.70 | ↓$0.10 (-0.60%) | 16.68 | 17.07 | 93.98K |
| 2025-11-10 | 16.91 | 16.79 | ↓$0.12 (-0.71%) | 16.41 | 17.19 | 148.19K |
| 2025-11-07 | 17.31 | 17.01 | ↓$0.30 (-1.73%) | 16.84 | 17.56 | 91.97K |
| 2025-11-06 | 16.40 | 17.42 | ↑$1.02 (6.22%) | 15.98 | 17.95 | 405.81K |
| 2025-11-05 | 15.30 | 15.39 | ↑$0.09 (0.59%) | 15.27 | 15.44 | 70.05K |
| 2025-11-04 | 15.48 | 15.37 | ↓$0.11 (-0.71%) | 15.30 | 15.49 | 81.09K |
| 2025-11-03 | 15.30 | 15.48 | ↑$0.18 (1.18%) | 15.27 | 15.54 | 86.15K |
| 2025-10-31 | 15.63 | 15.32 | ↓$0.31 (-1.98%) | 15.16 | 15.85 | 154.45K |
Create an account or log in to view more rows.
$BHFAP has just been halted from trading.
$BHFAP buy the dip…smfh
$BHFAP Nothing but time to wait
$BHFAP HOLDING STRONG FOR ALL OF YOU
$BHFAP GET IN mofos!!!
$BHFAP is being added
$BHFAP I hate this company.
$BHFAP I think I like this stock more everyday
$BHFAP let’s buy NOW!!!
$BHFAP gonna take my L with this one