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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$51.80$51.80401,100——
2021-12-30$52.07$52.07355,600——
2021-12-29$52.93$52.93445,300——
2021-12-28$52.84$52.84403,500——
2021-12-27$52.85$52.85407,000——
2021-12-23$52.23$52.23390,100——
2021-12-22$51.67$51.67483,800——
2021-12-21$50.69$50.69645,700——
2021-12-20$47.64$47.641,180,200——
2021-12-17$50.54$50.542,734,600——
2021-12-16$50.65$50.65567,000——
2021-12-15$50.69$50.69620,400——
2021-12-14$50.42$50.42933,600——
2021-12-13$49.55$49.55475,400——
2021-12-10$51.41$51.41385,500——
2021-12-09$51.26$51.26322,000——
2021-12-08$50.80$50.80367,100——
2021-12-07$50.93$50.93498,700——
2021-12-06$50.82$50.82783,300——
2021-12-03$48.97$48.97564,500——
2021-12-02$49.28$49.28646,600——
2021-12-01$46.99$46.99649,900——
2021-11-30$48.61$48.61775,200——
2021-11-29$50.32$50.32490,000——
2021-11-26$50.64$50.64663,000——
2021-11-24$53.07$53.07310,900——
2021-11-23$53.58$53.58374,000——
2021-11-22$52.94$52.94411,000——
2021-11-19$52.38$52.38516,000——
2021-11-18$53.31$53.31380,500——
2021-11-17$53.74$53.74473,300——
2021-11-16$54.91$54.91484,700——
2021-11-15$55.37$55.37978,900——
2021-11-12$54.56$54.56588,600——
2021-11-11$54.01$54.01442,700——
2021-11-10$53.20$53.20500,000——
2021-11-09$52.13$52.13470,900——
2021-11-08$53.48$53.48448,900——
2021-11-05$53.96$53.96793,600——
2021-11-04$52.62$52.62656,400——
2021-11-03$53.34$53.34442,600——
2021-11-02$51.72$51.72391,300——
2021-11-01$52.10$52.10402,700——
2021-10-29$50.23$50.23599,100——
2021-10-28$51.44$51.44305,800——
2021-10-27$50.90$50.90516,200——
2021-10-26$52.34$52.34329,000——
2021-10-25$52.40$52.40369,500——
2021-10-22$52.44$52.44424,000——
2021-10-21$52.10$52.10531,400——
2021-10-20$51.84$51.84866,300——
2021-10-19$50.66$50.66325,000——
2021-10-18$49.99$49.99439,000——
2021-10-15$49.35$49.35376,200——
2021-10-14$49.84$49.84328,700——
2021-10-13$49.09$49.09440,200——
2021-10-12$49.85$49.85530,300——
2021-10-11$50.09$50.09488,900——
2021-10-08$49.35$49.35496,700——
2021-10-07$48.56$48.56575,900——
2021-10-06$47.28$47.28767,000——
2021-10-05$47.35$47.35614,100——
2021-10-04$46.17$46.17491,600——
2021-10-01$46.23$46.23666,700——
2021-09-30$45.23$45.23593,400——
2021-09-29$46.00$46.00444,600——
2021-09-28$46.05$46.05665,300——
2021-09-27$46.29$46.29876,800——
2021-09-24$44.29$44.29767,800——
2021-09-23$43.31$43.31881,800——
2021-09-22$41.50$41.50590,800——
2021-09-21$41.05$41.05932,800——
2021-09-20$41.61$41.61913,400——
2021-09-17$44.24$44.241,863,200——
2021-09-16$44.61$44.61499,700——
2021-09-15$44.93$44.93736,600——
2021-09-14$44.70$44.70715,800——
2021-09-13$46.46$46.46770,100——
2021-09-10$45.76$45.76524,900——
2021-09-09$47.23$47.23714,500——
2021-09-08$47.94$47.94450,600——
2021-09-07$48.61$48.61676,800——
2021-09-03$48.65$48.65397,400——
2021-09-02$48.74$48.74435,800——
2021-09-01$49.06$49.06479,700——
2021-08-31$48.96$48.96533,700——
2021-08-30$48.26$48.26382,700——
2021-08-27$49.05$49.05694,700——
2021-08-26$48.03$48.03348,100——
2021-08-25$48.75$48.75379,500——
2021-08-24$47.73$47.73521,600——
2021-08-23$46.72$46.72383,300——
2021-08-20$46.32$46.32496,400——
2021-08-19$45.79$45.79525,300——
2021-08-18$46.63$46.63529,700——
2021-08-17$47.17$47.17476,200——
2021-08-16$46.98$46.98505,700——
2021-08-13$48.26$48.26504,100——
2021-08-12$48.06$48.06428,700——
2021-08-11$47.87$47.87700,500——
2021-08-10$46.57$46.57588,500——
2021-08-09$46.67$46.67830,600——
2021-08-06$47.11$47.111,201,800——
2021-08-05$44.01$44.01879,900——
2021-08-04$41.47$41.47696,300——
2021-08-03$42.53$42.53854,800——
2021-08-02$42.60$42.60390,900——
2021-07-30$43.06$43.06372,600——
2021-07-29$43.53$43.53320,800——
2021-07-28$42.79$42.79284,400——
2021-07-27$42.22$42.22265,300——
2021-07-26$42.63$42.63282,400——
2021-07-23$41.72$41.72360,400——
2021-07-22$41.98$41.98359,100——
2021-07-21$43.06$43.06567,800——
2021-07-20$41.95$41.95850,000——
2021-07-19$40.52$40.52627,900——
2021-07-16$42.14$42.14448,700——
2021-07-15$43.35$43.35395,900——
2021-07-14$43.06$43.06589,000——
2021-07-13$43.41$43.41343,800——
2021-07-12$44.17$44.17409,100——
2021-07-09$43.68$43.68527,500——
2021-07-08$41.64$41.64738,700——
2021-07-07$43.18$43.18492,200——
2021-07-06$43.67$43.67733,800——
2021-07-02$45.39$45.39366,300——
2021-07-01$45.95$45.95604,900——
2021-06-30$45.54$45.54512,100——
2021-06-29$44.81$44.81447,800——
2021-06-28$45.11$45.11632,900——
2021-06-25$46.55$46.551,008,700——
2021-06-24$44.73$44.73517,500——
2021-06-23$44.27$44.27385,100——
2021-06-22$44.05$44.05761,400——
2021-06-21$44.70$44.70666,600——
2021-06-18$43.52$43.521,790,100——
2021-06-17$45.36$45.361,432,300——
2021-06-16$47.33$47.33950,800——
2021-06-15$47.41$47.41887,400——
2021-06-14$46.23$46.23675,600——
2021-06-11$46.65$46.65561,200——
2021-06-10$45.64$45.641,136,700——
2021-06-09$46.27$46.27914,500——
2021-06-08$48.45$48.45567,200——
2021-06-07$48.36$48.36440,600——
2021-06-04$48.67$48.67441,000——
2021-06-03$48.58$48.58462,400——
2021-06-02$48.63$48.63566,100——
2021-06-01$49.36$49.36490,800——
2021-05-28$48.66$48.66421,300——
2021-05-27$48.53$48.53689,500——
2021-05-26$47.48$47.48629,800——
2021-05-25$46.75$46.75880,000——
2021-05-24$48.44$48.44410,100——
2021-05-21$48.68$48.68580,500——
2021-05-20$48.54$48.54396,100——
2021-05-19$49.32$49.32457,100——
2021-05-18$48.93$48.93373,100——
2021-05-17$49.31$49.31382,500——
2021-05-14$49.42$49.42784,500——
2021-05-13$48.89$48.891,016,200——
2021-05-12$48.27$48.271,063,800——
2021-05-11$48.47$48.47956,100——
2021-05-10$48.92$48.921,010,300——
2021-05-07$48.93$48.93444,500——
2021-05-06$48.98$48.98803,100——
2021-05-05$47.93$47.93593,100——
2021-05-04$47.38$47.38620,500——
2021-05-03$47.27$47.27494,000——
2021-04-30$46.79$46.79649,700——
2021-04-29$47.10$47.10391,600——
2021-04-28$46.52$46.52539,000——
2021-04-27$46.35$46.35472,600——
2021-04-26$45.68$45.68572,500——
2021-04-23$45.44$45.44398,300——
2021-04-22$44.63$44.63476,600——
2021-04-21$45.65$45.65493,400——
2021-04-20$44.89$44.89493,000——
2021-04-19$47.09$47.09555,300——
2021-04-16$47.40$47.40394,700——
2021-04-15$46.63$46.63408,600——
2021-04-14$46.96$46.96456,300——
2021-04-13$46.38$46.38699,900——
2021-04-12$46.65$46.65949,400——
2021-04-09$46.09$46.09585,200——
2021-04-08$46.04$46.04600,700——
2021-04-07$46.77$46.77438,100——
2021-04-06$46.13$46.13513,300——
2021-04-05$46.06$46.06522,800——
2021-04-01$45.44$45.44468,900——
2021-03-31$44.25$44.25821,500——
2021-03-30$44.04$44.04762,300——
2021-03-29$42.78$42.78913,700——
2021-03-26$43.24$43.24725,700——
2021-03-25$42.68$42.681,177,000——
2021-03-24$41.47$41.47882,800——
2021-03-23$42.50$42.501,088,400——
2021-03-22$44.42$44.42986,100——
2021-03-19$45.59$45.591,678,000——
2021-03-18$46.32$46.321,330,600——
2021-03-17$45.42$45.421,001,000——
2021-03-16$43.67$43.67756,600——
2021-03-15$45.64$45.64997,600——
2021-03-12$44.63$44.63732,300——
2021-03-11$44.33$44.33826,300——
2021-03-10$43.96$43.961,160,600——
2021-03-09$42.87$42.87893,700——
2021-03-08$43.55$43.55992,000——
2021-03-05$42.06$42.06935,500——
2021-03-04$40.73$40.73888,400——
2021-03-03$41.53$41.531,071,800——
2021-03-02$40.99$40.99590,300——
2021-03-01$41.26$41.26543,500——
2021-02-26$39.89$39.891,016,200——
2021-02-25$40.27$40.27727,100——
2021-02-24$42.28$42.28954,000——
2021-02-23$40.48$40.48904,100——
2021-02-22$41.41$41.411,311,000——
2021-02-19$40.46$40.461,250,000——
2021-02-18$39.76$39.761,010,500——
2021-02-17$41.46$41.461,084,600——
2021-02-16$41.45$41.451,002,200——
2021-02-12$40.00$40.00981,100——
2021-02-11$40.53$40.531,873,800——
2021-02-10$41.92$41.92920,900——
2021-02-09$41.97$41.97725,600——
2021-02-08$41.67$41.67766,600——
2021-02-05$40.04$40.04694,500——
2021-02-04$39.27$39.27687,400——
2021-02-03$37.16$37.16612,100——
2021-02-02$37.17$37.17619,300——
2021-02-01$36.08$36.08787,700——
2021-01-29$35.36$35.36960,700——
2021-01-28$37.06$37.06899,500——
2021-01-27$36.03$36.031,041,700——
2021-01-26$38.25$38.25770,400——
2021-01-25$39.55$39.55484,400——
2021-01-22$40.56$40.56659,900——
2021-01-21$41.39$41.39610,300——
2021-01-20$42.52$42.52838,000——
2021-01-19$42.65$42.65829,400——
2021-01-15$42.17$42.17614,700——
2021-01-14$42.29$42.29779,100——
2021-01-13$40.74$40.74818,400——
2021-01-12$40.20$40.20913,400——
2021-01-11$38.40$38.40536,200——
2021-01-08$38.60$38.60577,900——
2021-01-07$38.92$38.92927,300——
2021-01-06$38.87$38.871,252,200——
2021-01-05$35.94$35.94731,000——
2021-01-04$35.22$35.22518,100——