BHF
Brighthouse Financial, Inc. NMS · BHF
$63.08
-0.55
(-0.86%)
Pullback · -1.59σ
Price alert —
Loading…
Sign in to get a one-time email the moment BHF crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-22 | $63.81 | $64.04 | $63.03 | $63.08 | 0.6M |
| 2026-07-21 | $64.95 | $64.95 | $63.49 | $63.63 | 1.3M |
| 2026-07-20 | $66.00 | $66.00 | $64.75 | $64.91 | 0.4M |
| 2026-07-17 | $65.60 | $65.94 | $65.13 | $65.61 | 0.3M |
| 2026-07-16 | $65.13 | $65.57 | $64.66 | $65.49 | 0.7M |
| 2026-07-15 | $65.74 | $65.80 | $64.64 | $65.08 | 0.7M |
| 2026-07-14 | $66.68 | $66.73 | $65.28 | $65.90 | 0.5M |
| 2026-07-13 | $66.02 | $66.80 | $65.93 | $66.61 | 0.4M |
| 2026-07-10 | $65.57 | $66.28 | $65.51 | $66.00 | 0.5M |
| 2026-07-09 | $65.49 | $65.72 | $65.02 | $65.61 | 0.5M |
| 2026-07-08 | $65.32 | $65.48 | $65.07 | $65.40 | 0.5M |
| 2026-07-07 | $65.00 | $65.42 | $64.65 | $65.27 | 0.5M |
| 2026-07-06 | $64.03 | $64.96 | $64.03 | $64.88 | 0.6M |
| 2026-07-02 | $63.90 | $64.06 | $63.60 | $64.01 | 0.5M |
| 2026-07-01 | $64.05 | $64.05 | $63.39 | $63.88 | 0.5M |
| 2026-06-30 | $63.49 | $63.54 | $63.03 | $63.30 | 0.5M |
| 2026-06-29 | $63.37 | $63.57 | $63.06 | $63.57 | 0.3M |
| 2026-06-26 | $62.51 | $63.23 | $62.49 | $63.15 | 0.6M |
| 2026-06-25 | $63.05 | $63.47 | $62.64 | $62.72 | 0.3M |
| 2026-06-24 | $63.55 | $63.59 | $62.94 | $63.09 | 0.3M |
| 2026-06-23 | $63.41 | $63.56 | $63.08 | $63.51 | 0.6M |
| 2026-06-22 | $63.26 | $63.47 | $62.93 | $63.05 | 0.6M |
| 2026-06-18 | $63.22 | $63.39 | $62.81 | $63.25 | 0.9M |
| 2026-06-17 | $63.09 | $63.47 | $62.94 | $63.22 | 0.7M |
| 2026-06-16 | $62.70 | $63.54 | $62.70 | $63.38 | 0.3M |
| 2026-06-15 | $63.15 | $63.22 | $62.75 | $62.93 | 0.4M |
| 2026-06-12 | $63.38 | $63.51 | $63.00 | $63.03 | 0.4M |
| 2026-06-11 | $63.09 | $63.32 | $62.33 | $63.24 | 0.4M |
| 2026-06-10 | $62.97 | $63.41 | $62.82 | $63.09 | 0.6M |
| 2026-06-09 | $62.56 | $62.92 | $62.50 | $62.78 | 0.4M |
| 2026-06-08 | $62.52 | $62.61 | $62.24 | $62.54 | 0.5M |
| 2026-06-05 | $62.65 | $62.92 | $62.38 | $62.65 | 0.4M |
| 2026-06-04 | $62.43 | $62.64 | $62.17 | $62.36 | 0.6M |
| 2026-06-03 | $62.19 | $62.72 | $62.00 | $62.40 | 0.5M |
| 2026-06-02 | $62.48 | $62.48 | $62.13 | $62.24 | 0.8M |
| 2026-06-01 | $62.35 | $62.77 | $62.28 | $62.66 | 0.5M |
| 2026-05-29 | $62.68 | $62.90 | $62.36 | $62.55 | 0.6M |
| 2026-05-28 | $62.44 | $62.88 | $62.43 | $62.79 | 0.3M |
| 2026-05-27 | $62.50 | $62.95 | $62.40 | $62.59 | 0.3M |
| 2026-05-26 | $62.26 | $62.78 | $62.22 | $62.67 | 0.6M |
| 2026-05-22 | $62.73 | $62.87 | $62.26 | $62.47 | 0.4M |
| 2026-05-21 | $62.46 | $63.15 | $62.30 | $62.71 | 0.6M |
| 2026-05-20 | $62.62 | $62.78 | $62.03 | $62.51 | 0.5M |
| 2026-05-19 | $62.95 | $62.95 | $62.27 | $62.36 | 0.4M |
| 2026-05-18 | $62.68 | $62.90 | $62.26 | $62.70 | 0.5M |
| 2026-05-15 | $61.98 | $62.56 | $61.68 | $62.54 | 0.8M |
| 2026-05-14 | $61.55 | $61.73 | $61.22 | $61.42 | 0.3M |
| 2026-05-13 | $60.95 | $61.31 | $60.86 | $61.29 | 0.5M |
| 2026-05-12 | $61.11 | $61.57 | $60.81 | $61.09 | 0.7M |
| 2026-05-11 | $61.89 | $61.89 | $61.03 | $61.11 | 0.3M |
| 2026-05-08 | $61.72 | $61.77 | $61.12 | $61.38 | 0.5M |
| 2026-05-07 | $62.20 | $62.87 | $61.40 | $61.68 | 0.8M |
| 2026-05-06 | $62.74 | $62.90 | $62.44 | $62.57 | 0.6M |
| 2026-05-05 | $62.64 | $62.90 | $62.50 | $62.73 | 0.9M |
| 2026-05-04 | $62.37 | $62.76 | $62.20 | $62.69 | 0.4M |
| 2026-05-01 | $62.33 | $62.70 | $62.11 | $62.65 | 0.6M |
| 2026-04-30 | $61.76 | $62.49 | $61.76 | $62.26 | 0.3M |
| 2026-04-29 | $61.79 | $62.10 | $61.63 | $61.93 | 0.3M |
| 2026-04-28 | $62.38 | $62.38 | $61.71 | $61.72 | 0.4M |
| 2026-04-27 | $62.04 | $62.41 | $61.85 | $61.95 | 0.3M |
| 2026-04-24 | $62.11 | $62.20 | $61.94 | $62.04 | 0.2M |
| 2026-04-23 | $62.09 | $62.20 | $61.81 | $62.17 | 0.3M |
| 2026-04-22 | $62.11 | $62.17 | $61.41 | $62.08 | 0.4M |
| 2026-04-21 | $61.85 | $62.13 | $61.79 | $61.90 | 0.3M |
| 2026-04-20 | $62.17 | $62.37 | $61.77 | $61.84 | 0.3M |
| 2026-04-17 | $62.56 | $62.63 | $62.19 | $62.22 | 0.4M |
| 2026-04-16 | $62.09 | $62.44 | $62.01 | $62.30 | 0.5M |
| 2026-04-15 | $61.40 | $62.25 | $61.34 | $62.09 | 0.8M |
| 2026-04-14 | $61.19 | $61.54 | $61.11 | $61.27 | 0.5M |
| 2026-04-13 | $60.73 | $61.40 | $60.55 | $61.30 | 0.9M |
| 2026-04-10 | $60.63 | $60.80 | $60.38 | $60.73 | 0.5M |
| 2026-04-09 | $60.87 | $61.23 | $60.55 | $60.69 | 0.5M |
| 2026-04-08 | $60.71 | $61.24 | $60.28 | $61.02 | 1.1M |
| 2026-04-07 | $60.15 | $60.28 | $59.62 | $60.24 | 0.3M |
| 2026-04-06 | $59.69 | $60.19 | $59.06 | $60.15 | 0.5M |
| 2026-04-02 | $59.50 | $59.79 | $59.11 | $59.78 | 0.9M |
| 2026-04-01 | $60.18 | $60.31 | $59.52 | $59.63 | 0.8M |
| 2026-03-31 | $60.11 | $60.32 | $59.78 | $59.88 | 0.7M |
| 2026-03-30 | $60.00 | $60.25 | $59.69 | $59.92 | 0.4M |
| 2026-03-27 | $60.45 | $60.45 | $59.76 | $59.98 | 0.5M |
| 2026-03-26 | $60.40 | $60.74 | $60.26 | $60.47 | 0.6M |
| 2026-03-25 | $60.00 | $60.55 | $59.99 | $60.54 | 0.4M |
| 2026-03-24 | $60.04 | $60.36 | $59.78 | $60.26 | 0.8M |
| 2026-03-23 | $60.22 | $60.38 | $59.54 | $60.15 | 0.4M |
| 2026-03-20 | $59.50 | $59.70 | $59.05 | $59.35 | 0.9M |
| 2026-03-19 | $59.42 | $60.04 | $59.25 | $59.56 | 0.4M |
| 2026-03-18 | $59.50 | $59.66 | $59.25 | $59.40 | 0.7M |
| 2026-03-17 | $60.23 | $60.24 | $59.51 | $59.59 | 0.8M |
| 2026-03-16 | $60.12 | $60.55 | $59.92 | $59.92 | 0.6M |
| 2026-03-13 | $60.80 | $60.80 | $59.85 | $60.23 | 0.5M |
| 2026-03-12 | $59.67 | $60.54 | $59.56 | $60.38 | 0.6M |
| 2026-03-11 | $60.34 | $60.35 | $59.42 | $60.23 | 0.9M |
| 2026-03-10 | $60.49 | $60.78 | $59.76 | $60.27 | 0.8M |
| 2026-03-09 | $59.10 | $60.59 | $58.90 | $60.38 | 1.0M |
| 2026-03-06 | $59.99 | $60.05 | $59.12 | $59.19 | 1.4M |
| 2026-03-05 | $60.82 | $61.01 | $60.54 | $60.88 | 0.6M |
| 2026-03-04 | $59.78 | $61.20 | $59.62 | $60.93 | 1.2M |
| 2026-03-03 | $59.36 | $60.11 | $59.01 | $59.78 | 0.8M |
| 2026-03-02 | $59.50 | $60.01 | $59.41 | $59.90 | 0.9M |
| 2026-02-27 | $60.20 | $60.22 | $59.45 | $59.98 | 1.0M |
| 2026-02-26 | $61.01 | $61.01 | $59.96 | $60.21 | 1.5M |
| 2026-02-25 | $61.94 | $61.94 | $60.69 | $60.76 | 1.6M |
| 2026-02-24 | $61.84 | $62.01 | $60.13 | $61.86 | 2.3M |
| 2026-02-23 | $63.68 | $63.68 | $62.54 | $62.54 | 1.1M |
| 2026-02-20 | $63.67 | $63.95 | $63.42 | $63.93 | 0.5M |
| 2026-02-19 | $63.97 | $64.10 | $63.60 | $63.68 | 0.5M |
| 2026-02-18 | $63.82 | $64.01 | $63.82 | $63.98 | 0.3M |
| 2026-02-17 | $63.94 | $64.24 | $63.79 | $63.91 | 0.7M |
| 2026-02-13 | $64.01 | $64.11 | $63.76 | $63.84 | 0.5M |
| 2026-02-12 | $64.20 | $64.20 | $63.80 | $64.09 | 1.0M |
| 2026-02-11 | $63.90 | $63.95 | $63.79 | $63.87 | 0.6M |
| 2026-02-10 | $63.70 | $63.96 | $63.53 | $63.82 | 0.4M |
| 2026-02-09 | $63.72 | $63.82 | $63.45 | $63.70 | 0.4M |
| 2026-02-06 | $63.99 | $64.05 | $63.69 | $63.73 | 0.4M |
| 2026-02-05 | $63.80 | $64.09 | $63.68 | $63.99 | 0.8M |
| 2026-02-04 | $63.80 | $64.03 | $63.71 | $63.85 | 0.5M |
| 2026-02-03 | $64.18 | $64.25 | $63.65 | $63.68 | 0.6M |
| 2026-02-02 | $64.10 | $64.29 | $64.05 | $64.14 | 0.6M |
| 2026-01-30 | $64.20 | $64.30 | $64.00 | $64.06 | 0.5M |
| 2026-01-29 | $64.40 | $64.40 | $64.10 | $64.20 | 0.3M |
| 2026-01-28 | $64.17 | $64.40 | $64.00 | $64.35 | 0.5M |
| 2026-01-27 | $64.38 | $64.39 | $64.10 | $64.17 | 0.2M |
| 2026-01-26 | $64.24 | $64.38 | $64.15 | $64.32 | 0.8M |
| 2026-01-23 | $64.30 | $64.45 | $64.09 | $64.11 | 0.3M |