NASDAQ:BHF | Historical Stock Price | Brighthouse Financial, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2017-07-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$15.87$21.56$29.29$39.81$54.09$73.502017-07-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$39.23$39.23912,900——
2019-12-30$38.85$38.85966,500——
2019-12-27$39.49$39.49737,500——
2019-12-26$40.06$40.061,342,400——
2019-12-24$40.50$40.50370,700——
2019-12-23$40.85$40.851,100,000——
2019-12-20$41.30$41.302,187,600——
2019-12-19$42.02$42.021,267,700——
2019-12-18$42.34$42.341,248,600——
2019-12-17$42.76$42.761,420,800——
2019-12-16$42.33$42.331,250,500——
2019-12-13$42.19$42.191,102,500——
2019-12-12$41.68$41.681,646,700——
2019-12-11$39.84$39.841,146,100——
2019-12-10$39.41$39.41614,300——
2019-12-09$39.37$39.371,278,600——
2019-12-06$39.91$39.911,606,200——
2019-12-05$38.56$38.561,053,000——
2019-12-04$38.34$38.341,468,100——
2019-12-03$38.10$38.101,922,500——
2019-12-02$40.60$40.601,153,900——
2019-11-29$41.16$41.16796,600——
2019-11-27$41.29$41.291,572,200——
2019-11-26$40.60$40.608,920,300——
2019-11-25$40.77$40.77948,300——
2019-11-22$40.12$40.121,077,100——
2019-11-21$39.63$39.63764,300——
2019-11-20$40.10$40.101,093,200——
2019-11-19$40.41$40.41693,200——
2019-11-18$40.22$40.221,044,900——
2019-11-15$40.43$40.43852,000——
2019-11-14$40.04$40.04858,100——
2019-11-13$40.02$40.021,104,800——
2019-11-12$41.23$41.231,891,400——
2019-11-11$40.91$40.911,030,900——
2019-11-08$41.02$41.022,019,300——
2019-11-07$42.02$42.021,198,900——
2019-11-06$41.32$41.321,293,800——
2019-11-05$41.05$41.052,228,500——
2019-11-04$40.07$40.071,773,600——
2019-11-01$39.05$39.05914,800——
2019-10-31$37.76$37.761,012,400——
2019-10-30$38.49$38.49986,100——
2019-10-29$39.46$39.461,707,300——
2019-10-28$39.05$39.05677,000——
2019-10-25$38.21$38.211,370,600——
2019-10-24$38.37$38.37853,300——
2019-10-23$38.16$38.16653,200——
2019-10-22$38.17$38.171,146,800——
2019-10-21$37.69$37.69834,800——
2019-10-18$36.96$36.961,071,700——
2019-10-17$37.00$37.00678,900——
2019-10-16$37.31$37.31792,400——
2019-10-15$37.29$37.29966,000——
2019-10-14$36.50$36.501,086,200——
2019-10-11$36.66$36.661,045,900——
2019-10-10$35.73$35.73758,000——
2019-10-09$35.25$35.25688,300——
2019-10-08$35.16$35.16925,500——
2019-10-07$36.92$36.92725,200——
2019-10-04$37.17$37.171,044,400——
2019-10-03$36.49$36.491,481,100——
2019-10-02$36.99$36.991,220,600——
2019-10-01$39.02$39.02948,000——
2019-09-30$40.47$40.47686,400——
2019-09-27$40.52$40.521,360,700——
2019-09-26$40.70$40.701,087,800——
2019-09-25$40.36$40.361,023,200——
2019-09-24$39.97$39.97941,100——
2019-09-23$40.62$40.62818,100——
2019-09-20$40.31$40.312,116,200——
2019-09-19$40.75$40.751,200,500——
2019-09-18$40.05$40.051,227,500——
2019-09-17$40.04$40.04973,800——
2019-09-16$39.82$39.821,019,200——
2019-09-13$40.63$40.631,376,900——
2019-09-12$39.49$39.49860,300——
2019-09-11$39.30$39.301,053,300——
2019-09-10$39.10$39.102,107,600——
2019-09-09$37.83$37.831,823,200——
2019-09-06$36.48$36.48968,100——
2019-09-05$36.39$36.39817,500——
2019-09-04$35.07$35.07756,800——
2019-09-03$34.57$34.57964,100——
2019-08-30$35.26$35.26946,100——
2019-08-29$34.75$34.751,045,400——
2019-08-28$34.65$34.65883,100——
2019-08-27$34.62$34.62752,300——
2019-08-26$35.25$35.25686,300——
2019-08-23$34.28$34.28764,100——
2019-08-22$35.60$35.60610,400——
2019-08-21$35.39$35.39605,000——
2019-08-20$34.85$34.851,100,600——
2019-08-19$35.60$35.601,077,300——
2019-08-16$35.24$35.24859,000——
2019-08-15$33.82$33.821,104,600——
2019-08-14$34.22$34.221,241,400——
2019-08-13$35.15$35.151,470,500——
2019-08-12$33.74$33.74515,500——
2019-08-09$34.76$34.76707,500——
2019-08-08$35.92$35.92969,900——
2019-08-07$34.93$34.931,429,800——
2019-08-06$35.78$35.781,606,500——
2019-08-05$33.84$33.841,522,700——
2019-08-02$34.60$34.601,008,600——
2019-08-01$35.77$35.771,165,600——
2019-07-31$39.17$39.171,050,100——
2019-07-30$39.24$39.24560,900——
2019-07-29$38.86$38.86736,800——
2019-07-26$39.30$39.30653,800——
2019-07-25$38.56$38.56822,500——
2019-07-24$39.10$39.10793,100——
2019-07-23$38.35$38.35860,400——
2019-07-22$37.20$37.20612,800——
2019-07-19$37.56$37.56985,400——
2019-07-18$37.29$37.291,207,000——
2019-07-17$37.23$37.23474,200——
2019-07-16$37.95$37.95635,100——
2019-07-15$38.06$38.06894,600——
2019-07-12$38.34$38.34614,200——
2019-07-11$37.81$37.81630,700——
2019-07-10$37.32$37.32676,800——
2019-07-09$37.57$37.57832,500——
2019-07-08$37.04$37.04722,100——
2019-07-05$37.10$37.10579,800——
2019-07-03$36.62$36.62571,100——
2019-07-02$36.15$36.15941,500——
2019-07-01$37.01$37.011,225,800——
2019-06-28$36.69$36.691,573,400——
2019-06-27$35.03$35.031,529,200——
2019-06-26$34.36$34.361,621,200——
2019-06-25$33.66$33.667,467,700——
2019-06-24$38.12$38.12659,100——
2019-06-21$38.11$38.111,821,800——
2019-06-20$38.45$38.451,276,700——
2019-06-19$38.00$38.001,197,500——
2019-06-18$38.24$38.241,169,800——
2019-06-17$37.65$37.65953,400——
2019-06-14$38.45$38.45495,700——
2019-06-13$38.46$38.461,275,700——
2019-06-12$38.42$38.421,223,700——
2019-06-11$39.19$39.191,656,000——
2019-06-10$38.54$38.541,426,700——
2019-06-07$37.96$37.961,546,600——
2019-06-06$37.43$37.431,226,100——
2019-06-05$36.69$36.691,395,900——
2019-06-04$37.99$37.991,130,500——
2019-06-03$35.89$35.891,874,400——
2019-05-31$35.49$35.49982,600——
2019-05-30$37.15$37.15672,800——
2019-05-29$37.37$37.37866,700——
2019-05-28$37.38$37.381,313,400——
2019-05-24$37.76$37.76778,500——
2019-05-23$36.56$36.561,202,200——
2019-05-22$38.23$38.23678,400——
2019-05-21$38.74$38.74839,200——
2019-05-20$37.42$37.42873,000——
2019-05-17$37.41$37.411,018,900——
2019-05-16$38.37$38.371,409,600——
2019-05-15$37.71$37.711,048,000——
2019-05-14$37.83$37.831,508,900——
2019-05-13$36.50$36.501,775,200——
2019-05-10$39.35$39.351,202,900——
2019-05-09$39.71$39.711,086,900——
2019-05-08$40.20$40.201,285,100——
2019-05-07$40.16$40.161,907,800——
2019-05-06$42.83$42.832,043,700——
2019-05-03$42.22$42.221,721,700——
2019-05-02$41.85$41.851,717,700——
2019-05-01$41.95$41.952,210,600——
2019-04-30$41.79$41.79876,700——
2019-04-29$41.79$41.791,359,900——
2019-04-26$40.97$40.971,176,800——
2019-04-25$40.29$40.29931,000——
2019-04-24$40.25$40.251,365,600——
2019-04-23$41.13$41.131,179,300——
2019-04-22$41.01$41.01620,500——
2019-04-18$41.19$41.191,649,300——
2019-04-17$41.22$41.221,385,900——
2019-04-16$41.57$41.571,634,600——
2019-04-15$40.27$40.272,570,100——
2019-04-12$39.98$39.981,832,200——
2019-04-11$39.53$39.531,119,100——
2019-04-10$38.73$38.731,116,400——
2019-04-09$37.98$37.981,370,500——
2019-04-08$38.71$38.711,569,500——
2019-04-05$37.82$37.821,400,900——
2019-04-04$37.48$37.481,938,400——
2019-04-03$37.30$37.304,041,500——
2019-04-02$37.07$37.0728,621,700——
2019-04-01$38.24$38.242,654,800——
2019-03-29$36.29$36.291,621,400——
2019-03-28$35.56$35.561,743,200——
2019-03-27$35.28$35.282,671,500——
2019-03-26$35.99$35.991,515,800——
2019-03-25$34.92$34.921,551,700——
2019-03-22$35.54$35.541,948,700——
2019-03-21$38.15$38.152,144,000——
2019-03-20$38.03$38.031,496,600——
2019-03-19$40.13$40.131,116,400——
2019-03-18$40.58$40.581,252,200——
2019-03-15$39.57$39.573,907,100——
2019-03-14$38.77$38.771,016,600——
2019-03-13$38.59$38.592,214,800——
2019-03-12$38.62$38.622,078,500——
2019-03-11$37.76$37.762,256,600——
2019-03-08$37.62$37.62874,900——
2019-03-07$37.53$37.531,973,200——
2019-03-06$38.80$38.80895,300——
2019-03-05$39.47$39.471,200,800——
2019-03-04$39.44$39.441,960,600——
2019-03-01$38.97$38.971,681,500——
2019-02-28$38.72$38.722,528,400——
2019-02-27$40.95$40.952,617,300——
2019-02-26$42.62$42.621,150,000——
2019-02-25$43.43$43.431,199,100——
2019-02-22$43.08$43.08823,000——
2019-02-21$43.16$43.161,276,300——
2019-02-20$43.34$43.34999,900——
2019-02-19$42.76$42.761,038,100——
2019-02-15$41.95$41.951,093,800——
2019-02-14$40.94$40.941,188,900——
2019-02-13$41.38$41.381,557,600——
2019-02-12$40.68$40.683,428,600——
2019-02-11$35.70$35.701,092,300——
2019-02-08$35.27$35.27913,800——
2019-02-07$35.85$35.851,032,300——
2019-02-06$37.35$37.35861,500——
2019-02-05$37.48$37.48721,200——
2019-02-04$37.12$37.12775,400——
2019-02-01$37.43$37.43971,400——
2019-01-31$37.34$37.34677,300——
2019-01-30$37.05$37.05682,200——
2019-01-29$36.53$36.53748,600——
2019-01-28$37.28$37.281,035,800——
2019-01-25$37.67$37.67917,100——
2019-01-24$36.43$36.43808,600——
2019-01-23$35.58$35.581,044,000——
2019-01-22$35.58$35.581,299,500——
2019-01-18$36.43$36.431,271,300——
2019-01-17$35.52$35.521,052,900——
2019-01-16$35.03$35.031,281,600——
2019-01-15$34.24$34.241,309,000——
2019-01-14$33.81$33.811,190,500——
2019-01-11$33.56$33.561,265,700——
2019-01-10$33.53$33.531,697,100——
2019-01-09$33.40$33.401,345,300——
2019-01-08$32.74$32.741,047,400——
2019-01-07$32.63$32.631,090,100——
2019-01-04$32.81$32.81990,200——
2019-01-03$31.30$31.30919,100——
2019-01-02$31.72$31.721,230,600——