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 — 2022

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2022-12-30$51.27$51.27242,200——
2022-12-29$51.54$51.54288,700——
2022-12-28$49.69$49.69363,400——
2022-12-27$50.79$50.79254,300——
2022-12-23$51.13$51.13310,700——
2022-12-22$50.91$50.91459,000——
2022-12-21$52.03$52.03497,600——
2022-12-20$50.52$50.52556,700——
2022-12-19$49.85$49.85416,600——
2022-12-16$49.78$49.781,338,100——
2022-12-15$50.69$50.69376,100——
2022-12-14$52.32$52.32341,500——
2022-12-13$52.72$52.72502,600——
2022-12-12$53.20$53.20574,400——
2022-12-09$52.17$52.17266,300——
2022-12-08$53.12$53.12365,500——
2022-12-07$52.98$52.98283,600——
2022-12-06$53.39$53.39541,000——
2022-12-05$53.16$53.16623,000——
2022-12-02$55.03$55.03440,400——
2022-12-01$55.60$55.60329,400——
2022-11-30$55.74$55.74400,000——
2022-11-29$54.54$54.54254,600——
2022-11-28$54.01$54.01405,000——
2022-11-25$55.34$55.34138,800——
2022-11-23$54.68$54.68260,600——
2022-11-22$55.30$55.30364,300——
2022-11-21$54.06$54.06399,300——
2022-11-18$53.80$53.80338,600——
2022-11-17$52.61$52.61449,300——
2022-11-16$52.71$52.71482,500——
2022-11-15$54.51$54.51363,000——
2022-11-14$54.02$54.02422,300——
2022-11-11$54.52$54.52666,200——
2022-11-10$53.93$53.931,087,500——
2022-11-09$50.29$50.29761,900——
2022-11-08$52.24$52.241,441,800——
2022-11-07$56.44$56.44714,300——
2022-11-04$56.04$56.04620,600——
2022-11-03$54.04$54.04721,500——
2022-11-02$56.37$56.37557,100——
2022-11-01$57.71$57.71790,000——
2022-10-31$57.07$57.07506,300——
2022-10-28$57.16$57.16681,800——
2022-10-27$54.43$54.43363,700——
2022-10-26$54.55$54.55494,900——
2022-10-25$53.97$53.97508,900——
2022-10-24$52.88$52.88395,900——
2022-10-21$52.15$52.15721,300——
2022-10-20$49.78$49.78425,600——
2022-10-19$50.57$50.57379,500——
2022-10-18$51.42$51.42589,700——
2022-10-17$49.84$49.84593,200——
2022-10-14$48.63$48.63434,000——
2022-10-13$48.93$48.93576,300——
2022-10-12$46.71$46.71731,300——
2022-10-11$46.82$46.82737,300——
2022-10-10$46.93$46.93308,700——
2022-10-07$46.99$46.99601,200——
2022-10-06$48.29$48.29437,300——
2022-10-05$48.26$48.26384,000——
2022-10-04$48.57$48.57856,800——
2022-10-03$45.11$45.11446,200——
2022-09-30$43.42$43.42537,100——
2022-09-29$43.81$43.81699,900——
2022-09-28$44.53$44.53643,700——
2022-09-27$42.82$42.82704,900——
2022-09-26$43.45$43.45518,000——
2022-09-23$44.68$44.68580,200——
2022-09-22$46.91$46.91495,800——
2022-09-21$48.13$48.13366,300——
2022-09-20$48.65$48.65463,200——
2022-09-19$49.21$49.21543,600——
2022-09-16$47.88$47.881,753,400——
2022-09-15$49.27$49.27584,000——
2022-09-14$49.07$49.07414,800——
2022-09-13$49.24$49.24477,800——
2022-09-12$50.96$50.96425,700——
2022-09-09$50.72$50.72576,100——
2022-09-08$48.55$48.55354,000——
2022-09-07$47.80$47.80514,600——
2022-09-06$46.67$46.67580,300——
2022-09-02$46.88$46.88504,600——
2022-09-01$47.24$47.24398,200——
2022-08-31$47.55$47.55418,200——
2022-08-30$47.73$47.73356,900——
2022-08-29$48.09$48.09366,500——
2022-08-26$48.45$48.45381,100——
2022-08-25$50.48$50.48312,600——
2022-08-24$48.89$48.89298,100——
2022-08-23$48.49$48.49529,100——
2022-08-22$48.34$48.34417,800——
2022-08-19$49.58$49.58351,400——
2022-08-18$51.32$51.32416,800——
2022-08-17$50.32$50.32622,200——
2022-08-16$50.61$50.61434,100——
2022-08-15$49.92$49.92366,700——
2022-08-12$50.39$50.39413,600——
2022-08-11$49.51$49.51743,400——
2022-08-10$48.15$48.15425,500——
2022-08-09$46.87$46.87723,900——
2022-08-08$45.89$45.89860,700——
2022-08-05$45.13$45.131,141,000——
2022-08-04$42.50$42.50891,500——
2022-08-03$43.85$43.85907,400——
2022-08-02$42.29$42.29470,800——
2022-08-01$43.21$43.21494,100——
2022-07-29$43.42$43.42680,800——
2022-07-28$42.65$42.65421,900——
2022-07-27$42.67$42.67360,700——
2022-07-26$41.46$41.46423,200——
2022-07-25$42.33$42.33401,100——
2022-07-22$41.64$41.64294,700——
2022-07-21$42.01$42.01358,800——
2022-07-20$41.97$41.97471,500——
2022-07-19$41.65$41.65410,600——
2022-07-18$40.19$40.19473,600——
2022-07-15$40.08$40.08463,700——
2022-07-14$38.97$38.97531,300——
2022-07-13$39.98$39.98786,100——
2022-07-12$41.42$41.42582,300——
2022-07-11$40.61$40.61496,400——
2022-07-08$40.54$40.54567,300——
2022-07-07$40.59$40.59744,600——
2022-07-06$39.95$39.951,344,200——
2022-07-05$41.40$41.40739,800——
2022-07-01$42.61$42.611,066,700——
2022-06-30$41.02$41.021,053,500——
2022-06-29$41.32$41.32899,600——
2022-06-28$41.84$41.841,011,600——
2022-06-27$41.63$41.63727,900——
2022-06-24$42.17$42.171,294,700——
2022-06-23$40.28$40.28514,700——
2022-06-22$41.42$41.42949,200——
2022-06-21$41.70$41.701,101,300——
2022-06-17$40.63$40.631,576,600——
2022-06-16$39.29$39.291,076,600——
2022-06-15$42.24$42.24734,700——
2022-06-14$41.67$41.67874,900——
2022-06-13$41.00$41.00730,200——
2022-06-10$43.98$43.98547,800——
2022-06-09$46.94$46.94371,200——
2022-06-08$49.09$49.09300,200——
2022-06-07$49.65$49.65371,100——
2022-06-06$49.25$49.25519,500——
2022-06-03$47.75$47.75352,400——
2022-06-02$49.02$49.02415,500——
2022-06-01$48.56$48.56497,400——
2022-05-31$49.12$49.12669,000——
2022-05-27$49.70$49.70403,100——
2022-05-26$48.45$48.45341,100——
2022-05-25$47.20$47.20399,600——
2022-05-24$45.86$45.86477,700——
2022-05-23$46.44$46.44666,400——
2022-05-20$45.87$45.87435,200——
2022-05-19$45.78$45.78617,600——
2022-05-18$46.81$46.81512,000——
2022-05-17$48.90$48.90530,100——
2022-05-16$46.34$46.34912,900——
2022-05-13$45.81$45.81720,700——
2022-05-12$43.30$43.301,329,400——
2022-05-11$44.72$44.72971,700——
2022-05-10$47.24$47.241,380,400——
2022-05-09$51.11$51.11696,800——
2022-05-06$52.11$52.11625,900——
2022-05-05$53.49$53.49640,800——
2022-05-04$55.75$55.75547,900——
2022-05-03$53.13$53.13536,500——
2022-05-02$52.56$52.56591,100——
2022-04-29$51.36$51.36467,400——
2022-04-28$52.70$52.70431,100——
2022-04-27$51.54$51.54640,300——
2022-04-26$50.88$50.88646,100——
2022-04-25$53.64$53.64509,600——
2022-04-22$53.52$53.52435,600——
2022-04-21$55.75$55.75416,300——
2022-04-20$56.61$56.61356,800——
2022-04-19$55.56$55.56487,600——
2022-04-18$53.38$53.38517,400——
2022-04-14$53.43$53.43417,700——
2022-04-13$53.13$53.13450,100——
2022-04-12$51.46$51.46599,200——
2022-04-11$51.57$51.57569,400——
2022-04-08$51.30$51.30610,100——
2022-04-07$49.30$49.30765,700——
2022-04-06$51.26$51.26623,300——
2022-04-05$51.81$51.81453,700——
2022-04-04$51.43$51.43536,700——
2022-04-01$52.41$52.41486,400——
2022-03-31$51.66$51.66546,400——
2022-03-30$52.23$52.23485,300——
2022-03-29$53.89$53.89522,400——
2022-03-28$53.87$53.87574,700——
2022-03-25$53.87$53.87443,700——
2022-03-24$52.25$52.25499,100——
2022-03-23$51.33$51.33506,500——
2022-03-22$52.06$52.06553,500——
2022-03-21$50.16$50.16559,900——
2022-03-18$50.68$50.681,073,100——
2022-03-17$50.73$50.73610,400——
2022-03-16$50.50$50.50708,900——
2022-03-15$47.65$47.65547,000——
2022-03-14$47.06$47.06698,200——
2022-03-11$46.21$46.21424,600——
2022-03-10$46.40$46.40511,800——
2022-03-09$46.75$46.75728,400——
2022-03-08$44.16$44.161,298,500——
2022-03-07$43.43$43.43810,500——
2022-03-04$47.06$47.06675,700——
2022-03-03$49.78$49.78614,100——
2022-03-02$50.34$50.34792,400——
2022-03-01$48.06$48.06942,500——
2022-02-28$52.26$52.26806,300——
2022-02-25$54.13$54.13563,800——
2022-02-24$52.07$52.07671,900——
2022-02-23$52.88$52.88757,100——
2022-02-22$53.48$53.48656,700——
2022-02-18$55.04$55.04653,300——
2022-02-17$55.67$55.67537,600——
2022-02-16$57.45$57.45654,200——
2022-02-15$57.58$57.58536,300——
2022-02-14$55.75$55.751,133,600——
2022-02-11$57.30$57.301,237,800——
2022-02-10$60.13$60.131,031,300——
2022-02-09$59.44$59.44548,500——
2022-02-08$59.68$59.68765,200——
2022-02-07$59.00$59.00729,500——
2022-02-04$57.80$57.80982,100——
2022-02-03$55.96$55.96625,900——
2022-02-02$57.10$57.10571,300——
2022-02-01$56.15$56.15555,600——
2022-01-31$54.45$54.45735,400——
2022-01-28$52.47$52.47505,900——
2022-01-27$52.80$52.80530,000——
2022-01-26$53.75$53.75833,800——
2022-01-25$53.57$53.57645,800——
2022-01-24$52.61$52.61878,300——
2022-01-21$52.59$52.59628,400——
2022-01-20$55.25$55.25534,900——
2022-01-19$55.69$55.69660,300——
2022-01-18$55.95$55.95453,100——
2022-01-14$58.18$58.18662,200——
2022-01-13$57.23$57.23568,300——
2022-01-12$56.75$56.75828,900——
2022-01-11$57.15$57.15464,000——
2022-01-10$55.73$55.73692,900——
2022-01-07$56.17$56.17525,900——
2022-01-06$55.26$55.26657,300——
2022-01-05$53.70$53.70782,900——
2022-01-04$56.70$56.701,037,800——
2022-01-03$53.25$53.25541,000——