Brighthouse Financial, Inc. (BHF) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 62.09 | 62.69 | 59.80 | 60.80 | -2.20% | 1,800,400 |
| 2026-08-06 | 62.09 | 62.51 | 61.58 | 62.17 | +0.50% | 919,800 |
| 2026-08-05 | 62.53 | 62.92 | 61.55 | 61.86 | -1.32% | 522,500 |
| 2026-08-04 | 61.84 | 62.76 | 61.84 | 62.69 | +1.37% | 503,000 |
| 2026-08-03 | 61.12 | 62.77 | 61.12 | 61.84 | -0.11% | 1,045,200 |
| 2026-07-31 | 63.45 | 63.45 | 61.55 | 61.91 | -2.43% | 796,200 |
| 2026-07-30 | 63.11 | 63.74 | 63.11 | 63.45 | +0.87% | 600,400 |
| 2026-07-29 | 63.74 | 64.19 | 62.65 | 62.90 | -1.33% | 651,900 |
| 2026-07-28 | 63.50 | 64.13 | 63.16 | 63.75 | +0.93% | 456,865 |
| 2026-07-27 | 63.31 | 63.64 | 62.88 | 63.16 | -0.09% | 408,646 |
| 2026-07-24 | 62.80 | 63.30 | 62.60 | 63.22 | +0.80% | 416,900 |
| 2026-07-23 | 63.47 | 63.73 | 62.38 | 62.72 | -0.57% | 573,600 |
| 2026-07-22 | 63.81 | 64.04 | 63.03 | 63.08 | -0.86% | 558,300 |
| 2026-07-21 | 64.95 | 64.95 | 63.49 | 63.63 | -1.97% | 1,314,400 |
| 2026-07-20 | 66.00 | 66.00 | 64.75 | 64.91 | -1.07% | 395,000 |
| 2026-07-17 | 65.60 | 65.94 | 65.13 | 65.61 | +0.18% | 324,100 |
| 2026-07-16 | 65.13 | 65.57 | 64.66 | 65.49 | +0.63% | 720,700 |
| 2026-07-15 | 65.74 | 65.80 | 64.64 | 65.08 | -1.24% | 654,500 |
| 2026-07-14 | 66.68 | 66.73 | 65.28 | 65.90 | -1.07% | 504,500 |
| 2026-07-13 | 66.02 | 66.80 | 65.94 | 66.61 | +0.92% | 445,600 |
| 2026-07-10 | 65.57 | 66.28 | 65.51 | 66.00 | +0.59% | 518,000 |
| 2026-07-09 | 65.49 | 65.72 | 65.02 | 65.61 | +0.32% | 495,100 |
| 2026-07-08 | 65.32 | 65.48 | 65.07 | 65.40 | +0.20% | 460,400 |
| 2026-07-07 | 65.00 | 65.42 | 64.66 | 65.27 | +0.60% | 452,200 |
| 2026-07-06 | 64.03 | 64.97 | 64.03 | 64.88 | +1.36% | 564,700 |
| 2026-07-02 | 63.90 | 64.06 | 63.60 | 64.01 | +0.20% | 495,600 |
| 2026-07-01 | 64.05 | 64.05 | 63.39 | 63.88 | +0.92% | 476,400 |
| 2026-06-30 | 63.49 | 63.55 | 63.03 | 63.30 | -0.42% | 464,200 |
| 2026-06-29 | 63.37 | 63.57 | 63.06 | 63.57 | +0.67% | 279,700 |
| 2026-06-26 | 62.51 | 63.23 | 62.49 | 63.15 | +0.69% | 565,300 |
| 2026-06-25 | 63.05 | 63.47 | 62.64 | 62.72 | -0.59% | 339,500 |
| 2026-06-24 | 63.55 | 63.59 | 62.94 | 63.09 | -0.66% | 329,400 |
| 2026-06-23 | 63.41 | 63.56 | 63.08 | 63.51 | +0.73% | 573,500 |
| 2026-06-22 | 63.26 | 63.47 | 62.93 | 63.05 | -0.32% | 551,300 |
| 2026-06-18 | 63.22 | 63.39 | 62.81 | 63.25 | +0.05% | 938,700 |
| 2026-06-17 | 63.09 | 63.48 | 62.94 | 63.22 | -0.25% | 722,200 |
| 2026-06-16 | 62.70 | 63.54 | 62.70 | 63.38 | +0.72% | 325,400 |
| 2026-06-15 | 63.15 | 63.22 | 62.75 | 62.93 | -0.16% | 427,800 |
| 2026-06-12 | 63.38 | 63.51 | 63.00 | 63.03 | -0.33% | 441,800 |
| 2026-06-11 | 63.09 | 63.32 | 62.33 | 63.24 | +0.24% | 382,500 |
| 2026-06-10 | 62.97 | 63.41 | 62.82 | 63.09 | +0.49% | 590,900 |
| 2026-06-09 | 62.56 | 62.92 | 62.50 | 62.78 | +0.38% | 358,200 |
| 2026-06-08 | 62.52 | 62.61 | 62.24 | 62.54 | -0.18% | 539,300 |
| 2026-06-05 | 62.65 | 62.92 | 62.38 | 62.65 | +0.47% | 350,200 |
| 2026-06-04 | 62.43 | 62.64 | 62.16 | 62.36 | -0.06% | 640,700 |
| 2026-06-03 | 62.19 | 62.72 | 62.00 | 62.40 | +0.26% | 514,800 |
| 2026-06-02 | 62.48 | 62.48 | 62.13 | 62.24 | -0.67% | 818,500 |
| 2026-06-01 | 62.35 | 62.77 | 62.28 | 62.66 | +0.18% | 461,200 |
| 2026-05-29 | 62.68 | 62.90 | 62.36 | 62.55 | -0.38% | 617,800 |
| 2026-05-28 | 62.44 | 62.88 | 62.43 | 62.79 | +0.32% | 283,400 |
| 2026-05-27 | 62.50 | 62.95 | 62.40 | 62.59 | -0.13% | 321,500 |
| 2026-05-26 | 62.26 | 62.78 | 62.22 | 62.67 | +0.32% | 612,400 |
| 2026-05-22 | 62.73 | 62.87 | 62.27 | 62.47 | -0.38% | 405,000 |
| 2026-05-21 | 62.46 | 63.15 | 62.30 | 62.71 | +0.32% | 622,500 |
| 2026-05-20 | 62.62 | 62.78 | 62.03 | 62.51 | +0.24% | 479,300 |
| 2026-05-19 | 62.95 | 62.95 | 62.27 | 62.36 | -0.54% | 373,300 |
| 2026-05-18 | 62.68 | 62.90 | 62.27 | 62.70 | +0.26% | 486,300 |
| 2026-05-15 | 61.98 | 62.56 | 61.68 | 62.54 | +1.82% | 824,000 |
| 2026-05-14 | 61.55 | 61.73 | 61.22 | 61.42 | +0.21% | 323,300 |
| 2026-05-13 | 60.95 | 61.30 | 60.86 | 61.29 | +0.33% | 529,000 |
| 2026-05-12 | 61.11 | 61.57 | 60.80 | 61.09 | -0.03% | 693,600 |
| 2026-05-11 | 61.89 | 61.89 | 61.03 | 61.11 | -0.44% | 312,200 |
| 2026-05-08 | 61.72 | 61.77 | 61.12 | 61.38 | -0.49% | 503,000 |
| 2026-05-07 | 62.20 | 62.87 | 61.41 | 61.68 | -1.42% | 765,100 |
| 2026-05-06 | 62.74 | 62.90 | 62.44 | 62.57 | -0.26% | 553,700 |
| 2026-05-05 | 62.64 | 62.90 | 62.50 | 62.73 | +0.06% | 874,100 |
| 2026-05-04 | 62.37 | 62.77 | 62.20 | 62.69 | +0.06% | 435,100 |
| 2026-05-01 | 62.33 | 62.70 | 62.11 | 62.65 | +0.63% | 568,000 |
| 2026-04-30 | 61.76 | 62.49 | 61.76 | 62.26 | +0.53% | 332,000 |
| 2026-04-29 | 61.79 | 62.10 | 61.63 | 61.93 | +0.34% | 345,700 |
| 2026-04-28 | 62.38 | 62.38 | 61.71 | 61.72 | -0.37% | 443,500 |
| 2026-04-27 | 62.04 | 62.41 | 61.85 | 61.95 | -0.15% | 328,600 |
| 2026-04-24 | 62.11 | 62.20 | 61.94 | 62.04 | -0.21% | 245,500 |
| 2026-04-23 | 62.09 | 62.20 | 61.81 | 62.17 | +0.14% | 309,800 |
| 2026-04-22 | 62.11 | 62.17 | 61.41 | 62.08 | +0.29% | 426,400 |
| 2026-04-21 | 61.85 | 62.13 | 61.79 | 61.90 | +0.10% | 325,800 |
| 2026-04-20 | 62.17 | 62.37 | 61.77 | 61.84 | -0.61% | 287,800 |
| 2026-04-17 | 62.56 | 62.63 | 62.20 | 62.22 | -0.13% | 435,700 |
| 2026-04-16 | 62.09 | 62.44 | 62.01 | 62.30 | +0.34% | 499,700 |
| 2026-04-15 | 61.40 | 62.25 | 61.34 | 62.09 | +1.34% | 798,600 |
| 2026-04-14 | 61.19 | 61.54 | 61.11 | 61.27 | -0.05% | 483,700 |
| 2026-04-13 | 60.73 | 61.40 | 60.55 | 61.30 | +0.94% | 875,700 |
| 2026-04-10 | 60.63 | 60.80 | 60.38 | 60.73 | +0.07% | 455,600 |
| 2026-04-09 | 60.87 | 61.23 | 60.55 | 60.69 | -0.54% | 498,700 |
| 2026-04-08 | 60.71 | 61.24 | 60.28 | 61.02 | +1.29% | 1,108,500 |
| 2026-04-07 | 60.15 | 60.28 | 59.62 | 60.24 | +0.15% | 336,100 |
| 2026-04-06 | 59.69 | 60.19 | 59.06 | 60.15 | +0.62% | 514,900 |
| 2026-04-02 | 59.50 | 59.79 | 59.11 | 59.78 | +0.25% | 893,300 |
| 2026-04-01 | 60.18 | 60.31 | 59.52 | 59.63 | -0.42% | 767,200 |
| 2026-03-31 | 60.11 | 60.32 | 59.78 | 59.88 | -0.07% | 651,300 |
| 2026-03-30 | 60.00 | 60.25 | 59.69 | 59.92 | -0.10% | 416,700 |
| 2026-03-27 | 60.45 | 60.45 | 59.76 | 59.98 | -0.81% | 504,200 |
| 2026-03-26 | 60.40 | 60.74 | 60.26 | 60.47 | -0.12% | 575,800 |
| 2026-03-25 | 60.00 | 60.55 | 59.98 | 60.54 | +0.46% | 448,700 |
| 2026-03-24 | 60.04 | 60.36 | 59.78 | 60.26 | +0.18% | 776,800 |
| 2026-03-23 | 60.22 | 60.38 | 59.54 | 60.15 | +1.35% | 401,200 |
| 2026-03-20 | 59.50 | 59.70 | 59.05 | 59.35 | -0.35% | 882,300 |
| 2026-03-19 | 59.42 | 60.04 | 59.25 | 59.56 | +0.27% | 440,800 |
| 2026-03-18 | 59.50 | 59.66 | 59.25 | 59.40 | -0.32% | 689,000 |
| 2026-03-17 | 60.23 | 60.24 | 59.51 | 59.59 | -0.55% | 818,900 |
| 2026-03-16 | 60.12 | 60.55 | 59.92 | 59.92 | -0.51% | 648,300 |
| 2026-03-13 | 60.80 | 60.80 | 59.85 | 60.23 | -0.25% | 492,900 |
| 2026-03-12 | 59.67 | 60.54 | 59.56 | 60.38 | +0.25% | 632,400 |
| 2026-03-11 | 60.34 | 60.35 | 59.41 | 60.23 | -0.07% | 910,300 |
| 2026-03-10 | 60.49 | 60.78 | 59.76 | 60.27 | -0.18% | 832,700 |
| 2026-03-09 | 59.10 | 60.59 | 58.90 | 60.38 | +2.01% | 962,000 |
| 2026-03-06 | 59.99 | 60.05 | 59.13 | 59.19 | -2.78% | 1,429,400 |
| 2026-03-05 | 60.82 | 61.01 | 60.54 | 60.88 | -0.08% | 628,400 |
| 2026-03-04 | 59.78 | 61.20 | 59.62 | 60.93 | +1.92% | 1,195,300 |
| 2026-03-03 | 59.36 | 60.11 | 59.01 | 59.78 | -0.20% | 813,100 |
| 2026-03-02 | 59.50 | 60.01 | 59.41 | 59.90 | -0.13% | 892,800 |
| 2026-02-27 | 60.20 | 60.22 | 59.45 | 59.98 | -0.38% | 1,041,400 |
| 2026-02-26 | 61.01 | 61.01 | 59.96 | 60.21 | -0.91% | 1,476,600 |
| 2026-02-25 | 61.94 | 61.94 | 60.69 | 60.76 | -1.78% | 1,614,800 |
| 2026-02-24 | 61.84 | 62.01 | 60.13 | 61.86 | -1.09% | 2,288,200 |
| 2026-02-23 | 63.68 | 63.68 | 62.54 | 62.54 | -2.17% | 1,129,900 |
| 2026-02-20 | 63.67 | 63.95 | 63.42 | 63.93 | +0.39% | 528,000 |
| 2026-02-19 | 63.97 | 64.10 | 63.60 | 63.68 | -0.47% | 472,900 |
| 2026-02-18 | 63.82 | 64.01 | 63.82 | 63.98 | +0.11% | 252,800 |
| 2026-02-17 | 63.94 | 64.24 | 63.79 | 63.91 | +0.11% | 650,800 |
| 2026-02-13 | 64.01 | 64.11 | 63.76 | 63.84 | -0.39% | 493,500 |
| 2026-02-12 | 64.20 | 64.20 | 63.80 | 64.09 | +0.34% | 954,600 |
| 2026-02-11 | 63.90 | 63.95 | 63.79 | 63.87 | +0.08% | 622,900 |
| 2026-02-10 | 63.70 | 63.96 | 63.53 | 63.82 | +0.19% | 426,600 |
| 2026-02-09 | 63.72 | 63.82 | 63.45 | 63.70 | -0.05% | 420,800 |
| 2026-02-06 | 63.99 | 64.05 | 63.69 | 63.73 | -0.41% | 426,400 |
| 2026-02-05 | 63.80 | 64.09 | 63.68 | 63.99 | +0.22% | 803,700 |
| 2026-02-04 | 63.80 | 64.03 | 63.71 | 63.85 | +0.27% | 524,900 |
| 2026-02-03 | 64.18 | 64.25 | 63.65 | 63.68 | -0.72% | 610,800 |
| 2026-02-02 | 64.10 | 64.29 | 64.05 | 64.14 | +0.12% | 622,100 |
| 2026-01-30 | 64.20 | 64.30 | 64.00 | 64.06 | -0.22% | 500,500 |
| 2026-01-29 | 64.40 | 64.40 | 64.09 | 64.20 | -0.23% | 337,100 |
| 2026-01-28 | 64.17 | 64.41 | 64.00 | 64.35 | +0.28% | 451,800 |
| 2026-01-27 | 64.38 | 64.39 | 64.10 | 64.17 | -0.23% | 238,100 |
| 2026-01-26 | 64.24 | 64.38 | 64.15 | 64.32 | +0.33% | 785,700 |
| 2026-01-23 | 64.30 | 64.45 | 64.09 | 64.11 | -0.37% | 337,200 |
| 2026-01-22 | 64.20 | 64.48 | 64.08 | 64.35 | +0.33% | 601,300 |
| 2026-01-21 | 64.37 | 64.50 | 63.96 | 64.14 | -0.43% | 497,200 |
| 2026-01-20 | 64.01 | 64.43 | 64.00 | 64.42 | +0.59% | 1,502,800 |
| 2026-01-16 | 64.26 | 64.50 | 63.92 | 64.04 | -0.08% | 576,600 |
| 2026-01-15 | 63.80 | 64.18 | 63.80 | 64.09 | +0.45% | 928,600 |
| 2026-01-14 | 64.01 | 64.13 | 63.80 | 63.80 | -0.31% | 979,600 |
| 2026-01-13 | 64.43 | 64.49 | 63.85 | 64.00 | -0.57% | 1,265,300 |
| 2026-01-12 | 64.55 | 64.69 | 64.31 | 64.37 | -0.51% | 671,200 |
| 2026-01-09 | 64.76 | 64.81 | 64.35 | 64.70 | -0.09% | 623,400 |
| 2026-01-08 | 64.96 | 65.06 | 64.52 | 64.76 | -0.34% | 794,600 |
| 2026-01-07 | 65.05 | 65.36 | 64.89 | 64.98 | -0.11% | 613,200 |
| 2026-01-06 | 64.52 | 65.06 | 64.45 | 65.05 | +0.67% | 1,635,300 |
| 2026-01-05 | 64.40 | 64.81 | 64.40 | 64.62 | +0.08% | 699,000 |
| 2026-01-02 | 64.78 | 64.85 | 64.02 | 64.57 | -0.34% | 1,874,700 |
| 2025-12-31 | 64.79 | 64.91 | 64.76 | 64.79 | -0.02% | 420,600 |
| 2025-12-30 | 64.99 | 64.99 | 64.75 | 64.80 | -0.15% | 475,300 |
| 2025-12-29 | 64.95 | 65.00 | 64.72 | 64.90 | +0.08% | 1,021,200 |
| 2025-12-26 | 64.80 | 64.94 | 64.75 | 64.85 | +0.15% | 354,400 |
| 2025-12-24 | 64.62 | 64.79 | 64.62 | 64.75 | +0.31% | 237,500 |
| 2025-12-23 | 64.86 | 65.00 | 64.48 | 64.55 | -0.48% | 750,100 |
| 2025-12-22 | 64.98 | 65.07 | 64.85 | 64.86 | -0.08% | 847,700 |
| 2025-12-19 | 65.17 | 65.23 | 64.41 | 64.91 | -0.11% | 1,324,700 |
| 2025-12-18 | 65.19 | 65.20 | 64.94 | 64.98 | -0.26% | 962,500 |
| 2025-12-17 | 65.32 | 65.40 | 65.03 | 65.15 | -0.20% | 800,800 |
| 2025-12-16 | 65.39 | 65.42 | 65.28 | 65.28 | -0.11% | 624,400 |
| 2025-12-15 | 65.43 | 65.50 | 65.29 | 65.35 | -0.08% | 729,700 |
| 2025-12-12 | 65.42 | 65.50 | 65.37 | 65.40 | +0.00% | 714,000 |
| 2025-12-11 | 65.46 | 65.54 | 65.28 | 65.40 | -0.15% | 776,500 |
| 2025-12-10 | 65.42 | 65.51 | 65.38 | 65.50 | +0.12% | 782,200 |
| 2025-12-09 | 65.43 | 65.50 | 65.41 | 65.42 | +0.18% | 652,900 |
| 2025-12-08 | 65.43 | 65.45 | 65.18 | 65.30 | -0.08% | 611,300 |
| 2025-12-05 | 65.54 | 65.59 | 65.29 | 65.35 | -0.26% | 1,329,000 |
| 2025-12-04 | 65.51 | 65.60 | 65.45 | 65.52 | -0.11% | 639,600 |
| 2025-12-03 | 65.54 | 65.61 | 65.32 | 65.59 | +0.08% | 699,400 |
| 2025-12-02 | 65.63 | 65.63 | 65.38 | 65.54 | -0.06% | 1,035,400 |
| 2025-12-01 | 65.49 | 65.64 | 65.41 | 65.58 | +0.05% | 814,800 |
| 2025-11-28 | 65.50 | 65.65 | 65.41 | 65.55 | +0.21% | 313,100 |
| 2025-11-26 | 65.67 | 65.68 | 65.00 | 65.41 | -0.26% | 1,326,900 |
| 2025-11-25 | 65.67 | 65.72 | 65.52 | 65.58 | +0.09% | 1,000,200 |
| 2025-11-24 | 65.58 | 65.67 | 65.45 | 65.52 | -0.08% | 1,238,300 |
| 2025-11-21 | 65.55 | 65.72 | 65.42 | 65.57 | +0.06% | 984,900 |
| 2025-11-20 | 65.74 | 65.75 | 65.14 | 65.53 | -0.21% | 1,489,100 |
| 2025-11-19 | 65.76 | 65.90 | 65.56 | 65.67 | -0.17% | 1,148,200 |
| 2025-11-18 | 65.62 | 65.92 | 65.53 | 65.78 | +0.24% | 1,355,200 |
| 2025-11-17 | 65.81 | 65.86 | 65.51 | 65.62 | -0.24% | 1,562,300 |
| 2025-11-14 | 65.72 | 65.89 | 65.60 | 65.78 | -0.02% | 1,700,800 |
| 2025-11-13 | 65.89 | 65.94 | 65.60 | 65.79 | -0.05% | 1,990,300 |
| 2025-11-12 | 65.85 | 65.97 | 65.78 | 65.82 | -0.02% | 1,753,900 |
| 2025-11-11 | 65.95 | 66.11 | 65.79 | 65.83 | -0.12% | 2,078,200 |
| 2025-11-10 | 65.98 | 66.33 | 65.84 | 65.91 | -0.15% | 1,882,500 |
| 2025-11-07 | 65.70 | 66.09 | 65.57 | 66.01 | +0.47% | 4,323,900 |
| 2025-11-06 | 65.60 | 66.00 | 65.46 | 65.70 | +26.83% | 13,991,600 |
| 2025-11-05 | 53.89 | 54.19 | 51.60 | 51.80 | -4.59% | 1,341,900 |
| 2025-11-04 | 52.95 | 55.28 | 52.16 | 54.29 | +1.33% | 1,741,600 |
| 2025-11-03 | 54.79 | 54.79 | 51.08 | 53.58 | -6.12% | 2,379,200 |
| 2025-10-31 | 56.25 | 58.58 | 54.01 | 57.07 | +24.91% | 4,282,500 |
| 2025-10-30 | 45.94 | 46.73 | 45.66 | 45.69 | -1.30% | 380,400 |
| 2025-10-29 | 46.00 | 46.90 | 45.73 | 46.29 | +0.17% | 456,900 |
| 2025-10-28 | 46.93 | 46.93 | 45.87 | 46.21 | -1.28% | 401,500 |
| 2025-10-27 | 46.69 | 47.26 | 46.63 | 46.81 | +0.36% | 653,800 |
| 2025-10-24 | 47.24 | 47.29 | 46.28 | 46.64 | -0.79% | 511,500 |
| 2025-10-23 | 46.51 | 47.15 | 46.03 | 47.01 | +0.94% | 578,700 |
| 2025-10-22 | 46.85 | 47.27 | 45.93 | 46.57 | -1.13% | 751,500 |
| 2025-10-21 | 46.60 | 48.08 | 46.43 | 47.10 | +1.03% | 762,000 |
| 2025-10-20 | 46.51 | 47.10 | 45.95 | 46.62 | +0.17% | 740,500 |
| 2025-10-17 | 45.01 | 47.13 | 44.51 | 46.54 | +3.10% | 2,389,300 |
| 2025-10-16 | 48.01 | 49.97 | 45.09 | 45.14 | -6.46% | 4,662,100 |
| 2025-10-15 | 50.20 | 50.53 | 47.77 | 48.26 | -3.33% | 705,600 |
| 2025-10-14 | 47.71 | 50.35 | 47.71 | 49.92 | +3.91% | 940,000 |
| 2025-10-13 | 47.91 | 48.21 | 47.15 | 48.04 | +1.61% | 770,000 |
| 2025-10-10 | 48.31 | 48.99 | 47.23 | 47.28 | -2.13% | 741,500 |
| 2025-10-09 | 48.59 | 48.99 | 47.99 | 48.31 | -0.67% | 496,400 |
| 2025-10-08 | 49.06 | 49.19 | 47.98 | 48.63 | +0.05% | 724,000 |
| 2025-10-07 | 51.52 | 51.52 | 48.56 | 48.61 | -4.76% | 1,096,700 |
| 2025-10-06 | 52.86 | 53.31 | 50.90 | 51.04 | -3.84% | 1,022,900 |
| 2025-10-03 | 51.89 | 53.14 | 51.47 | 53.08 | +2.29% | 1,103,700 |
| 2025-10-02 | 53.10 | 53.31 | 51.75 | 51.89 | -2.47% | 1,086,300 |
| 2025-10-01 | 52.69 | 54.00 | 52.69 | 53.20 | +0.24% | 913,900 |
| 2025-09-30 | 54.52 | 54.79 | 52.50 | 53.08 | -2.75% | 1,087,600 |
| 2025-09-29 | 55.50 | 56.00 | 54.30 | 54.58 | -2.08% | 1,145,500 |
| 2025-09-26 | 54.96 | 56.15 | 54.96 | 55.74 | +1.46% | 1,152,600 |
| 2025-09-25 | 53.97 | 55.93 | 53.89 | 54.94 | +1.35% | 1,835,000 |
| 2025-09-24 | 54.00 | 54.78 | 53.88 | 54.21 | +1.29% | 1,336,200 |
| 2025-09-23 | 55.06 | 55.69 | 53.47 | 53.52 | -2.99% | 1,792,100 |
| 2025-09-22 | 56.56 | 57.70 | 54.51 | 55.17 | -4.20% | 4,245,200 |
| 2025-09-19 | 45.36 | 60.74 | 44.73 | 57.59 | +27.24% | 10,405,100 |
| 2025-09-18 | 45.96 | 46.54 | 44.93 | 45.26 | -1.50% | 1,101,200 |
| 2025-09-17 | 46.90 | 47.23 | 45.62 | 45.95 | -1.86% | 626,800 |
| 2025-09-16 | 47.03 | 47.34 | 46.37 | 46.82 | -0.83% | 741,000 |
| 2025-09-15 | 48.82 | 49.03 | 47.18 | 47.21 | -3.63% | 889,900 |
| 2025-09-12 | 48.55 | 49.58 | 48.55 | 48.99 | +0.23% | 539,900 |
| 2025-09-11 | 48.63 | 49.38 | 48.13 | 48.88 | +0.27% | 984,200 |
| 2025-09-10 | 48.23 | 49.28 | 46.63 | 48.75 | -0.12% | 1,968,300 |
| 2025-09-09 | 48.58 | 49.61 | 47.44 | 48.81 | +12.52% | 2,328,400 |
| 2025-09-08 | 43.30 | 43.69 | 42.07 | 43.38 | +0.05% | 1,067,000 |
| 2025-09-05 | 44.24 | 44.80 | 43.24 | 43.36 | -1.97% | 643,400 |
| 2025-09-04 | 45.07 | 45.07 | 44.10 | 44.23 | -1.03% | 1,165,000 |
| 2025-09-03 | 45.69 | 45.85 | 44.30 | 44.69 | -3.18% | 1,221,600 |
| 2025-09-02 | 46.60 | 46.82 | 45.75 | 46.16 | -2.33% | 527,200 |
| 2025-08-29 | 46.78 | 47.60 | 46.49 | 47.26 | +1.16% | 473,200 |
| 2025-08-28 | 46.84 | 46.99 | 46.37 | 46.72 | -0.36% | 466,900 |
| 2025-08-27 | 46.64 | 47.44 | 46.54 | 46.89 | +0.00% | 442,000 |
| 2025-08-26 | 46.63 | 47.04 | 46.49 | 46.89 | +0.21% | 542,400 |
| 2025-08-25 | 46.75 | 47.10 | 46.37 | 46.79 | -0.64% | 619,600 |
| 2025-08-22 | 46.69 | 47.91 | 46.65 | 47.09 | +1.44% | 448,200 |
| 2025-08-21 | 46.58 | 46.73 | 46.10 | 46.42 | -0.58% | 434,100 |
| 2025-08-20 | 46.07 | 46.93 | 45.95 | 46.69 | +1.21% | 744,800 |
| 2025-08-19 | 45.59 | 46.76 | 45.44 | 46.13 | +1.18% | 630,000 |
| 2025-08-18 | 45.40 | 45.74 | 45.00 | 45.59 | -0.20% | 554,300 |
| 2025-08-15 | 47.00 | 47.00 | 45.33 | 45.68 | -2.14% | 600,100 |
| 2025-08-14 | 46.52 | 46.85 | 45.97 | 46.68 | -0.68% | 528,800 |
| 2025-08-13 | 46.25 | 47.01 | 46.25 | 47.00 | +1.86% | 652,900 |
| 2025-08-12 | 45.46 | 46.41 | 45.42 | 46.14 | +2.10% | 464,000 |
| 2025-08-11 | 44.97 | 45.51 | 44.76 | 45.19 | +1.50% | 615,800 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+10.99%). Worst month: Dec (-4.17%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Brighthouse Financial, Inc.'s (BHF) latest close?
60.80 on 2026-08-07, from the Closelook data lake's daily price record.
What is BHF's 52-week high and low?
66.80 high and 42.07 low over the trailing 52 weeks, as of 2026-08-07.
What is Brighthouse Financial, Inc.'s strongest and weakest month historically?
Historically, BHF's strongest calendar month has been Nov (average +10.99%) and its weakest Dec (average -4.17%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.