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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$52.92$52.92238,100——
2023-12-28$53.73$53.73179,800——
2023-12-27$53.58$53.58193,500——
2023-12-26$54.11$54.11193,300——
2023-12-22$53.61$53.61194,300——
2023-12-21$53.63$53.63241,200——
2023-12-20$52.89$52.89286,500——
2023-12-19$53.75$53.75590,700——
2023-12-18$52.69$52.69415,900——
2023-12-15$52.98$52.981,187,100——
2023-12-14$54.65$54.65493,000——
2023-12-13$54.45$54.45389,400——
2023-12-12$53.03$53.03244,500——
2023-12-11$53.06$53.06345,800——
2023-12-08$53.23$53.23222,400——
2023-12-07$52.49$52.49281,500——
2023-12-06$52.23$52.23204,700——
2023-12-05$52.34$52.34307,300——
2023-12-04$53.38$53.38256,400——
2023-12-01$52.61$52.61330,300——
2023-11-30$52.03$52.03322,300——
2023-11-29$51.43$51.43340,500——
2023-11-28$51.53$51.53272,900——
2023-11-27$52.02$52.02431,500——
2023-11-24$51.52$51.52160,100——
2023-11-22$50.61$50.61250,700——
2023-11-21$49.85$49.85280,700——
2023-11-20$50.11$50.11406,100——
2023-11-17$50.64$50.64382,800——
2023-11-16$48.77$48.77313,200——
2023-11-15$49.52$49.52382,900——
2023-11-14$49.16$49.16301,800——
2023-11-13$46.97$46.97314,800——
2023-11-10$46.97$46.97330,100——
2023-11-09$46.05$46.05470,800——
2023-11-08$46.73$46.73565,900——
2023-11-07$48.03$48.03361,600——
2023-11-06$48.08$48.08286,100——
2023-11-03$48.66$48.66334,800——
2023-11-02$47.33$47.33402,200——
2023-11-01$45.04$45.04397,900——
2023-10-31$45.30$45.30219,800——
2023-10-30$44.99$44.99253,800——
2023-10-27$44.64$44.64267,700——
2023-10-26$45.44$45.44279,600——
2023-10-25$44.18$44.18310,100——
2023-10-24$45.31$45.31330,100——
2023-10-23$45.21$45.21504,700——
2023-10-20$46.19$46.19393,100——
2023-10-19$48.03$48.03407,300——
2023-10-18$48.99$48.99241,900——
2023-10-17$49.99$49.99483,600——
2023-10-16$49.23$49.23357,500——
2023-10-13$47.59$47.59281,100——
2023-10-12$48.10$48.10307,600——
2023-10-11$48.86$48.86262,400——
2023-10-10$48.14$48.14488,900——
2023-10-09$47.60$47.60222,800——
2023-10-06$47.74$47.74338,000——
2023-10-05$46.45$46.45338,100——
2023-10-04$46.15$46.15565,900——
2023-10-03$46.11$46.11461,400——
2023-10-02$47.97$47.97585,800——
2023-09-29$48.94$48.94317,600——
2023-09-28$48.98$48.98358,100——
2023-09-27$48.10$48.10384,900——
2023-09-26$47.89$47.89396,600——
2023-09-25$49.38$49.38444,400——
2023-09-22$47.35$47.35663,200——
2023-09-21$47.42$47.42984,200——
2023-09-20$51.27$51.27400,100——
2023-09-19$51.43$51.43483,500——
2023-09-18$51.57$51.57375,200——
2023-09-15$51.90$51.901,189,800——
2023-09-14$51.31$51.31500,300——
2023-09-13$50.33$50.33406,200——
2023-09-12$50.55$50.55392,300——
2023-09-11$49.79$49.79438,200——
2023-09-08$49.69$49.69364,800——
2023-09-07$48.88$48.88388,900——
2023-09-06$49.36$49.36325,600——
2023-09-05$48.61$48.61472,200——
2023-09-01$51.15$51.15399,300——
2023-08-31$49.66$49.66414,700——
2023-08-30$49.70$49.70242,500——
2023-08-29$49.47$49.47291,500——
2023-08-28$48.50$48.50217,000——
2023-08-25$48.00$48.00303,100——
2023-08-24$47.92$47.92223,300——
2023-08-23$47.32$47.32220,100——
2023-08-22$46.61$46.61218,300——
2023-08-21$47.49$47.49288,600——
2023-08-18$47.57$47.57313,700——
2023-08-17$47.32$47.32261,600——
2023-08-16$47.67$47.67281,900——
2023-08-15$47.71$47.71411,400——
2023-08-14$48.92$48.92360,700——
2023-08-11$50.05$50.05470,600——
2023-08-10$50.04$50.04502,000——
2023-08-09$50.72$50.72703,500——
2023-08-08$54.60$54.60402,400——
2023-08-07$54.08$54.08267,800——
2023-08-04$53.43$53.43477,600——
2023-08-03$52.69$52.69396,300——
2023-08-02$51.94$51.94288,500——
2023-08-01$52.18$52.18307,100——
2023-07-31$52.13$52.13258,500——
2023-07-28$51.84$51.84443,900——
2023-07-27$51.63$51.63303,700——
2023-07-26$51.79$51.79328,600——
2023-07-25$50.94$50.94258,700——
2023-07-24$50.90$50.90452,600——
2023-07-21$50.38$50.38355,400——
2023-07-20$50.86$50.86348,000——
2023-07-19$50.44$50.44311,700——
2023-07-18$49.76$49.76195,700——
2023-07-17$49.00$49.00267,800——
2023-07-14$48.30$48.30296,100——
2023-07-13$49.21$49.21238,900——
2023-07-12$48.40$48.40296,900——
2023-07-11$48.82$48.82326,600——
2023-07-10$47.93$47.93662,600——
2023-07-07$48.51$48.51437,300——
2023-07-06$46.95$46.95729,200——
2023-07-05$47.25$47.25456,600——
2023-07-03$47.74$47.74179,000——
2023-06-30$47.35$47.35432,500——
2023-06-29$46.82$46.82864,700——
2023-06-28$45.60$45.60492,000——
2023-06-27$45.80$45.801,166,500——
2023-06-26$44.71$44.71275,600——
2023-06-23$44.11$44.11623,600——
2023-06-22$44.67$44.67357,300——
2023-06-21$44.95$44.95323,200——
2023-06-20$44.92$44.92449,800——
2023-06-16$45.04$45.04947,100——
2023-06-15$45.48$45.48290,600——
2023-06-14$44.83$44.83405,700——
2023-06-13$45.96$45.96473,000——
2023-06-12$44.77$44.77338,300——
2023-06-09$44.42$44.42251,400——
2023-06-08$44.55$44.55334,600——
2023-06-07$45.49$45.49809,000——
2023-06-06$44.16$44.16624,600——
2023-06-05$42.83$42.83392,200——
2023-06-02$43.57$43.57957,000——
2023-06-01$41.59$41.59507,800——
2023-05-31$40.26$40.26979,600——
2023-05-30$41.50$41.50690,800——
2023-05-26$41.44$41.44359,900——
2023-05-25$40.78$40.78425,400——
2023-05-24$40.18$40.18348,600——
2023-05-23$41.30$41.30465,700——
2023-05-22$41.48$41.48366,700——
2023-05-19$40.87$40.87397,000——
2023-05-18$41.97$41.97477,400——
2023-05-17$41.64$41.64461,000——
2023-05-16$39.91$39.91359,000——
2023-05-15$40.61$40.61442,600——
2023-05-12$39.86$39.86589,900——
2023-05-11$40.95$40.95533,500——
2023-05-10$40.75$40.75838,600——
2023-05-09$41.85$41.85692,200——
2023-05-08$43.41$43.41680,100——
2023-05-05$42.93$42.93590,200——
2023-05-04$40.71$40.71769,000——
2023-05-03$42.11$42.11611,300——
2023-05-02$42.47$42.47602,000——
2023-05-01$44.05$44.05491,200——
2023-04-28$44.20$44.20322,300——
2023-04-27$42.93$42.93446,600——
2023-04-26$41.85$41.85520,200——
2023-04-25$42.13$42.13383,900——
2023-04-24$43.05$43.05569,000——
2023-04-21$43.47$43.47437,700——
2023-04-20$44.05$44.05427,100——
2023-04-19$44.75$44.75537,500——
2023-04-18$43.92$43.92449,600——
2023-04-17$43.61$43.61385,100——
2023-04-14$42.61$42.61414,200——
2023-04-13$42.52$42.52409,000——
2023-04-12$42.49$42.49364,000——
2023-04-11$43.13$43.13415,200——
2023-04-10$42.61$42.61526,900——
2023-04-06$41.98$41.98666,800——
2023-04-05$41.80$41.801,582,500——
2023-04-04$42.42$42.42915,900——
2023-04-03$44.06$44.06512,200——
2023-03-31$44.11$44.11318,300——
2023-03-30$43.28$43.28393,100——
2023-03-29$43.10$43.10555,600——
2023-03-28$42.42$42.42821,000——
2023-03-27$42.66$42.66911,100——
2023-03-24$41.39$41.39857,700——
2023-03-23$40.83$40.83727,600——
2023-03-22$42.04$42.04510,900——
2023-03-21$44.48$44.48904,000——
2023-03-20$42.45$42.45946,700——
2023-03-17$40.67$40.671,424,300——
2023-03-16$43.65$43.651,478,600——
2023-03-15$42.98$42.98933,000——
2023-03-14$45.19$45.191,052,400——
2023-03-13$45.13$45.131,106,400——
2023-03-10$48.75$48.75534,100——
2023-03-09$51.84$51.84628,000——
2023-03-08$55.03$55.03434,300——
2023-03-07$56.28$56.28369,700——
2023-03-06$57.39$57.39511,300——
2023-03-03$58.45$58.45360,500——
2023-03-02$57.79$57.79393,100——
2023-03-01$58.35$58.35451,800——
2023-02-28$57.83$57.83442,800——
2023-02-27$57.41$57.41341,600——
2023-02-24$57.28$57.28332,700——
2023-02-23$57.21$57.21294,600——
2023-02-22$56.80$56.80299,000——
2023-02-21$56.71$56.71349,300——
2023-02-17$59.16$59.16328,300——
2023-02-16$59.37$59.37351,100——
2023-02-15$59.87$59.87307,200——
2023-02-14$59.74$59.74402,700——
2023-02-13$59.98$59.98552,900——
2023-02-10$57.84$57.84956,000——
2023-02-09$57.84$57.84557,500——
2023-02-08$58.44$58.44455,800——
2023-02-07$57.67$57.67615,300——
2023-02-06$56.65$56.65452,400——
2023-02-03$56.88$56.88453,000——
2023-02-02$57.91$57.91515,900——
2023-02-01$56.55$56.55345,400——
2023-01-31$56.27$56.27474,500——
2023-01-30$54.86$54.86316,300——
2023-01-27$55.40$55.40254,900——
2023-01-26$55.32$55.32286,000——
2023-01-25$55.00$55.00243,500——
2023-01-24$53.98$53.98253,000——
2023-01-23$53.82$53.82303,900——
2023-01-20$53.03$53.03321,700——
2023-01-19$51.29$51.29557,300——
2023-01-18$51.64$51.64274,500——
2023-01-17$53.94$53.94355,900——
2023-01-13$54.02$54.02432,400——
2023-01-12$53.74$53.74306,000——
2023-01-11$53.80$53.80432,800——
2023-01-10$51.86$51.86426,400——
2023-01-09$51.89$51.89484,000——
2023-01-06$53.18$53.18325,600——
2023-01-05$51.75$51.75369,600——
2023-01-04$52.14$52.14334,700——
2023-01-03$51.04$51.04269,000——