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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$36.21$36.21440,200——
2020-12-30$35.77$35.77324,100——
2020-12-29$35.16$35.16442,100——
2020-12-28$35.39$35.39538,200——
2020-12-24$35.44$35.44151,300——
2020-12-23$35.43$35.43508,700——
2020-12-22$33.63$33.63724,800——
2020-12-21$33.61$33.61892,000——
2020-12-18$34.05$34.052,663,600——
2020-12-17$34.74$34.74636,800——
2020-12-16$34.60$34.60799,400——
2020-12-15$34.79$34.791,000,700——
2020-12-14$33.34$33.341,004,500——
2020-12-11$33.68$33.68583,600——
2020-12-10$34.54$34.54646,700——
2020-12-09$34.70$34.70623,400——
2020-12-08$35.09$35.09914,100——
2020-12-07$35.78$35.78744,300——
2020-12-04$37.48$37.48881,300——
2020-12-03$36.04$36.04460,400——
2020-12-02$36.59$36.59569,800——
2020-12-01$36.39$36.39846,100——
2020-11-30$35.10$35.101,111,100——
2020-11-27$37.16$37.16217,100——
2020-11-25$37.61$37.61409,600——
2020-11-24$38.31$38.311,179,200——
2020-11-23$36.93$36.931,255,800——
2020-11-20$34.01$34.01528,900——
2020-11-19$34.11$34.11819,000——
2020-11-18$33.96$33.96969,700——
2020-11-17$34.49$34.491,207,500——
2020-11-16$34.70$34.70948,700——
2020-11-13$33.90$33.90882,900——
2020-11-12$33.66$33.66658,000——
2020-11-11$35.05$35.05846,000——
2020-11-10$37.28$37.281,727,600——
2020-11-09$36.71$36.711,527,500——
2020-11-06$31.52$31.521,137,300——
2020-11-05$33.21$33.21790,400——
2020-11-04$31.32$31.321,009,900——
2020-11-03$32.91$32.91724,200——
2020-11-02$32.58$32.58973,900——
2020-10-30$33.10$33.101,329,900——
2020-10-29$31.81$31.81812,700——
2020-10-28$30.10$30.101,105,400——
2020-10-27$29.63$29.63913,200——
2020-10-26$31.51$31.51715,600——
2020-10-23$32.97$32.97543,600——
2020-10-22$32.41$32.41834,600——
2020-10-21$31.34$31.34990,800——
2020-10-20$32.28$32.28677,300——
2020-10-19$32.00$32.001,051,000——
2020-10-16$31.74$31.74889,800——
2020-10-15$32.29$32.29887,400——
2020-10-14$30.76$30.76658,700——
2020-10-13$30.42$30.42556,400——
2020-10-12$31.37$31.37484,400——
2020-10-09$30.61$30.61502,500——
2020-10-08$31.00$31.00739,500——
2020-10-07$30.81$30.81751,200——
2020-10-06$29.79$29.79850,900——
2020-10-05$29.72$29.72778,000——
2020-10-02$28.69$28.69586,000——
2020-10-01$27.76$27.76870,200——
2020-09-30$26.91$26.91800,900——
2020-09-29$26.51$26.51520,700——
2020-09-28$27.28$27.28583,200——
2020-09-25$25.81$25.81722,500——
2020-09-24$25.65$25.651,355,600——
2020-09-23$26.05$26.05653,600——
2020-09-22$26.58$26.581,007,600——
2020-09-21$26.51$26.511,152,900——
2020-09-18$28.29$28.292,148,100——
2020-09-17$28.79$28.79665,400——
2020-09-16$29.33$29.33833,400——
2020-09-15$28.60$28.60687,100——
2020-09-14$29.70$29.70711,100——
2020-09-11$29.51$29.51477,300——
2020-09-10$29.56$29.56612,400——
2020-09-09$30.42$30.42566,400——
2020-09-08$30.59$30.59854,700——
2020-09-04$32.43$32.43775,000——
2020-09-03$30.55$30.55659,300——
2020-09-02$30.80$30.80469,200——
2020-09-01$30.48$30.48644,800——
2020-08-31$30.36$30.36932,500——
2020-08-28$31.80$31.80462,100——
2020-08-27$31.89$31.89728,200——
2020-08-26$31.12$31.12366,200——
2020-08-25$31.41$31.41552,000——
2020-08-24$31.03$31.03774,200——
2020-08-21$28.46$28.46604,600——
2020-08-20$29.37$29.37343,900——
2020-08-19$29.85$29.85609,500——
2020-08-18$30.05$30.05538,400——
2020-08-17$31.00$31.00487,900——
2020-08-14$32.18$32.18465,000——
2020-08-13$31.64$31.64560,100——
2020-08-12$31.78$31.78577,600——
2020-08-11$32.17$32.17931,100——
2020-08-10$31.73$31.73746,400——
2020-08-07$30.73$30.731,846,000——
2020-08-06$28.68$28.681,043,100——
2020-08-05$29.68$29.68931,800——
2020-08-04$28.17$28.17604,600——
2020-08-03$28.71$28.71481,800——
2020-07-31$28.34$28.34448,800——
2020-07-30$28.31$28.31471,100——
2020-07-29$29.12$29.12698,100——
2020-07-28$28.06$28.06582,400——
2020-07-27$28.85$28.85395,000——
2020-07-24$29.15$29.15457,000——
2020-07-23$29.51$29.51588,000——
2020-07-22$29.40$29.40601,900——
2020-07-21$29.25$29.25687,200——
2020-07-20$28.47$28.47927,800——
2020-07-17$29.19$29.19949,600——
2020-07-16$29.37$29.37655,200——
2020-07-15$29.22$29.22686,000——
2020-07-14$27.77$27.77657,200——
2020-07-13$27.15$27.151,301,100——
2020-07-10$26.88$26.881,027,400——
2020-07-09$25.33$25.33954,500——
2020-07-08$26.79$26.791,004,200——
2020-07-07$25.88$25.881,029,100——
2020-07-06$27.54$27.541,537,300——
2020-07-02$26.75$26.751,022,300——
2020-07-01$26.21$26.21792,800——
2020-06-30$27.82$27.821,081,500——
2020-06-29$26.97$26.971,189,300——
2020-06-26$26.23$26.231,863,600——
2020-06-25$28.46$28.461,230,100——
2020-06-24$28.27$28.271,232,600——
2020-06-23$30.65$30.651,002,800——
2020-06-22$31.22$31.22958,200——
2020-06-19$31.31$31.314,692,600——
2020-06-18$31.64$31.641,390,000——
2020-06-17$31.90$31.901,039,200——
2020-06-16$32.99$32.991,480,500——
2020-06-15$33.06$33.061,590,800——
2020-06-12$32.07$32.071,263,200——
2020-06-11$29.70$29.701,827,700——
2020-06-10$34.74$34.741,450,200——
2020-06-09$37.05$37.051,180,100——
2020-06-08$38.56$38.56997,900——
2020-06-05$35.58$35.58867,600——
2020-06-04$33.74$33.741,135,200——
2020-06-03$32.35$32.35631,300——
2020-06-02$30.59$30.59904,000——
2020-06-01$30.69$30.69932,800——
2020-05-29$29.71$29.711,218,000——
2020-05-28$30.82$30.821,063,600——
2020-05-27$31.72$31.721,710,000——
2020-05-26$31.58$31.581,558,700——
2020-05-22$28.85$28.851,138,700——
2020-05-21$29.78$29.78902,700——
2020-05-20$29.28$29.28895,500——
2020-05-19$28.49$28.491,091,800——
2020-05-18$29.65$29.651,162,700——
2020-05-15$26.68$26.68906,600——
2020-05-14$26.32$26.321,019,100——
2020-05-13$24.93$24.931,625,100——
2020-05-12$26.96$26.962,314,300——
2020-05-11$28.09$28.092,432,300——
2020-05-08$28.73$28.731,370,200——
2020-05-07$26.97$26.971,700,600——
2020-05-06$24.10$24.10959,200——
2020-05-05$25.37$25.371,034,400——
2020-05-04$25.22$25.221,197,600——
2020-05-01$24.71$24.711,017,900——
2020-04-30$25.71$25.711,074,400——
2020-04-29$27.23$27.231,062,000——
2020-04-28$25.33$25.331,169,300——
2020-04-27$23.65$23.651,368,700——
2020-04-24$22.38$22.381,096,900——
2020-04-23$20.54$20.541,474,300——
2020-04-22$20.55$20.551,432,400——
2020-04-21$19.93$19.931,531,000——
2020-04-20$21.49$21.491,903,300——
2020-04-17$22.60$22.601,735,200——
2020-04-16$21.04$21.041,774,400——
2020-04-15$21.81$21.811,762,900——
2020-04-14$25.39$25.391,237,800——
2020-04-13$25.62$25.621,172,400——
2020-04-09$27.52$27.521,614,200——
2020-04-08$25.49$25.491,266,700——
2020-04-07$22.90$22.901,830,000——
2020-04-06$22.67$22.672,018,300——
2020-04-03$19.70$19.701,994,300——
2020-04-02$20.39$20.392,116,500——
2020-04-01$21.20$21.201,392,800——
2020-03-31$24.17$24.172,067,300——
2020-03-30$25.52$25.521,538,000——
2020-03-27$25.28$25.281,309,800——
2020-03-26$26.54$26.541,778,900——
2020-03-25$24.43$24.432,470,100——
2020-03-24$21.58$21.582,409,700——
2020-03-23$16.69$16.692,150,300——
2020-03-20$16.15$16.152,441,000——
2020-03-19$17.25$17.252,451,600——
2020-03-18$16.70$16.702,780,500——
2020-03-17$19.44$19.442,918,200——
2020-03-16$18.11$18.112,550,600——
2020-03-13$23.26$23.262,010,100——
2020-03-12$19.94$19.942,357,900——
2020-03-11$24.03$24.032,669,400——
2020-03-10$27.07$27.072,603,700——
2020-03-09$23.67$23.672,589,600——
2020-03-06$29.77$29.772,046,600——
2020-03-05$31.97$31.971,748,900——
2020-03-04$35.05$35.051,398,800——
2020-03-03$34.16$34.161,216,700——
2020-03-02$37.46$37.461,497,600——
2020-02-28$35.84$35.842,360,800——
2020-02-27$37.91$37.911,844,100——
2020-02-26$40.81$40.811,284,100——
2020-02-25$41.61$41.611,753,900——
2020-02-24$43.12$43.121,072,500——
2020-02-21$46.10$46.10717,900——
2020-02-20$47.37$47.37781,800——
2020-02-19$46.90$46.90954,200——
2020-02-18$47.04$47.041,296,000——
2020-02-14$46.65$46.651,278,700——
2020-02-13$45.98$45.981,010,100——
2020-02-12$46.03$46.031,749,700——
2020-02-11$46.60$46.603,535,900——
2020-02-10$42.11$42.111,107,800——
2020-02-07$42.21$42.211,228,100——
2020-02-06$42.26$42.261,104,100——
2020-02-05$42.54$42.54863,300——
2020-02-04$40.41$40.41675,900——
2020-02-03$39.51$39.51700,100——
2020-01-31$38.90$38.90962,300——
2020-01-30$39.54$39.54800,700——
2020-01-29$39.82$39.82521,800——
2020-01-28$39.81$39.81778,900——
2020-01-27$39.32$39.32836,700——
2020-01-24$40.75$40.75895,700——
2020-01-23$41.50$41.50908,400——
2020-01-22$40.99$40.99812,200——
2020-01-21$40.75$40.75917,200——
2020-01-17$40.99$40.99608,400——
2020-01-16$40.68$40.68975,900——
2020-01-15$40.17$40.17942,600——
2020-01-14$39.90$39.90997,900——
2020-01-13$39.83$39.831,015,800——
2020-01-10$39.11$39.11935,000——
2020-01-09$39.39$39.391,068,000——
2020-01-08$38.46$38.461,000,200——
2020-01-07$37.90$37.90877,700——
2020-01-06$37.96$37.961,260,200——
2020-01-03$38.99$38.991,160,800——
2020-01-02$39.22$39.22916,900——