Dark

BHFAL
Brighthouse Financial, Inc. 6.25% Junior Subordinated Debentures due 2058
stock NASDAQ

At Close

Oct 2, 2026 3:59:30 PM EDT

15.34USD-1.918%(-0.30)52,065

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-15.64)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	15.6200	15.6300	15.3400	15.3400	-1.918%	52,065	0.000%
2026-10-01	15.6300	15.6400	15.6300	15.6400	-0.824%	11,275	-1.918%
2026-09-30	15.2400	15.7700	15.2400	15.7700	+3.005%	47,234	-2.727%
2026-09-29	15.4500	15.4500	15.3100	15.3100	-1.607%	14,119	+0.196%
2026-09-28	15.5800	15.5800	15.5600	15.5600	-0.702%	13,358	-1.414%
2026-09-25	15.7600	15.7600	15.6700	15.6700	-0.445%	17,157	-2.106%
2026-09-24	15.8500	15.9400	15.7400	15.7400	-0.819%	12,538	-2.541%
2026-09-23	15.8200	15.9000	15.8200	15.8700	+1.861%	51,097	-3.340%
2026-09-22	15.7000	15.7000	15.5800	15.5800	+0.776%	23,182	-1.540%
2026-09-21	15.4600	15.4600	15.4600	15.4600	+0.455%	22,281	-0.776%
2026-09-17	15.3900	15.3900	15.3900	15.3900	-0.453%	24,019	-0.325%
2026-09-16	15.4600	15.4600	15.4600	15.4600	+1.845%	28,774	-0.776%
2026-09-15	15.1800	15.1800	15.1800	15.1800	-0.132%	46,899	+1.054%
2026-09-11	15.2000	15.2000	15.2000	15.2000	-0.197%	25,224	+0.921%
2026-09-04	15.2300	15.2300	15.2300	15.2300	-0.066%	21,380	+0.722%
2026-09-02	15.2700	15.2700	15.2200	15.2400	-0.587%	36,645	+0.656%
2026-09-01	15.3300	15.3300	15.3300	15.3300	-1.919%	21,612	+0.065%
2026-08-28	15.6300	15.6300	15.6300	15.6300	-0.762%	27,050	-1.855%
2026-08-27	15.6900	15.7500	15.6300	15.7500	+0.639%	21,904	-2.603%
2026-08-26	15.8600	15.8600	15.6500	15.6500	-2.004%	14,852	-1.981%
2026-08-25	16.1900	16.1900	15.9700	15.9700	-1.115%	44,147	-3.945%
2026-08-24	15.7000	16.1800	15.7000	16.1500	+2.540%	62,500	-5.015%
2026-08-21	15.7500	15.7500	15.7500	15.7500	+0.064%	13,281	-2.603%
2026-08-20	15.7400	15.7400	15.7400	15.7400	+0.255%	32,255	-2.541%
2026-08-18	15.7000	15.7000	15.7000	15.7000	-0.444%	43,658	-2.293%
2026-08-14	15.7600	15.7700	15.7600	15.7700	+0.318%	24,221	-2.727%
2026-08-13	15.7700	15.7700	15.7200	15.7200	+0.064%	39,296	-2.417%
2026-08-11	15.7100	15.7100	15.7100	15.7100	-0.570%	25,488	-2.355%
2026-08-10	15.8000	15.8000	15.8000	15.8000	+0.317%	28,596	-2.911%
2026-08-07	15.7500	15.7500	15.7500	15.7500	-0.316%	18,456	-2.603%
2026-08-06	15.8000	15.8000	15.7400	15.8000	-0.063%	29,133	-2.911%
2026-08-05	15.8100	15.8100	15.8100	15.8100	-0.252%	50,725	-2.973%
2026-08-04	15.6900	15.8600	15.6900	15.8500	+0.063%	54,992	-3.218%
2026-08-03	15.7800	15.8400	15.7800	15.8400	+0.444%	37,419	-3.157%
2026-07-31	15.3800	15.7700	15.3600	15.7700	+3.614%	41,265	-2.727%
2026-07-30	15.2300	15.2300	15.2200	15.2200	+0.528%	22,109	+0.788%
2026-07-29	15.1400	15.1400	15.1400	15.1400	+0.464%	28,234	+1.321%
2026-07-28	15.0700	15.0700	15.0700	15.0700	-0.133%	30,685	+1.792%
2026-07-27	15.0900	15.0900	15.0900	15.0900	-0.854%	20,345	+1.657%
2026-07-24	15.2200	15.2200	15.2200	15.2200	-0.197%	14,069	+0.788%
2026-07-23	15.3200	15.3200	15.2400	15.2500	-3.236%	34,566	+0.590%
2026-07-21	15.7600	15.7600	15.7600	15.7600	-0.442%	15,888	-2.665%
2026-07-20	15.8400	15.8400	15.8300	15.8300	+0.063%	5,746	-3.095%
2026-07-17	15.8300	15.8500	15.8200	15.8200	-1.310%	23,589	-3.034%
2026-07-16	16.0300	16.0300	16.0300	16.0300	-0.125%	5,145	-4.304%
2026-07-15	16.0500	16.0500	16.0500	16.0500	+0.943%	10,109	-4.424%
2026-07-09	15.9000	15.9000	15.8100	15.9000	+0.189%	10,218	-3.522%
2026-07-08	15.8700	15.8700	15.8700	15.8700	+0.954%	18,728	-3.340%
2026-07-07	15.7200	15.7200	15.7200	15.7200	+0.512%	12,617	-2.417%
2026-07-06	15.6800	15.7200	15.6000	15.6400	-0.255%	29,774	-1.918%
2026-07-01	15.7300	15.7300	15.6800	15.6800	+0.771%	30,812	-2.168%
2026-06-30	15.2000	15.5600	15.2000	15.5600	-0.256%	152,492	-1.414%
2026-06-29	15.6000	15.6000	15.6000	15.6000	-1.141%	23,725	-1.667%
2026-06-26	15.7600	15.7800	15.7600	15.7800	+0.190%	13,670	-2.788%
2026-06-25	15.7400	15.7500	15.6500	15.7500	+0.064%	22,907	-2.603%
2026-06-24	15.7400	15.7400	15.7400	15.7400	+0.191%	16,462	-2.541%
2026-06-23	15.7100	15.7100	15.7100	15.7100	0.000%	18,756	-2.355%
2026-06-22	15.7100	15.7100	15.7100	15.7100	-2.422%	15,323	-2.355%
2026-06-16	16.0600	16.1000	16.0600	16.1000	+1.004%	18,209	-4.720%
2026-06-15	15.9400	15.9400	15.9400	15.9400	-0.125%	28,256	-3.764%
2026-06-11	15.9600	15.9600	15.9600	15.9600	+0.885%	9,484	-3.885%
2026-06-10	15.7200	15.8300	15.7200	15.8200	0.000%	22,635	-3.034%
2026-06-09	15.8200	15.8200	15.8200	15.8200	+1.280%	18,364	-3.034%
2026-06-08	15.6700	15.6700	15.6200	15.6200	-2.375%	20,854	-1.793%
2026-06-04	16.0000	16.0000	16.0000	16.0000	+0.251%	15,282	-4.125%
2026-06-03	15.9500	15.9600	15.9500	15.9600	-0.746%	15,450	-3.885%
2026-06-02	16.0800	16.0800	16.0800	16.0800	-0.557%	25,324	-4.602%
2026-06-01	16.1600	16.1700	16.1600	16.1700	-2.237%	12,203	-5.133%
2026-05-29	16.5300	16.5400	16.4400	16.5400	-0.121%	80,802	-7.255%
2026-05-28	16.5500	16.5600	16.5500	16.5600	+0.364%	21,170	-7.367%
2026-05-27	16.5200	16.5200	16.5000	16.5000	-1.727%	30,756	-7.030%
2026-05-22	16.7900	16.7900	16.7900	16.7900	+0.841%	6,884	-8.636%
2026-05-21	16.6500	16.6500	16.6500	16.6500	-1.596%	27,096	-7.868%
2026-05-20	16.8600	16.9200	16.8600	16.9200	+0.714%	20,739	-9.338%
2026-05-19	16.8700	16.8700	16.8000	16.8000	-0.592%	17,403	-8.690%
2026-05-18	16.9000	16.9000	16.9000	16.9000	+0.297%	11,122	-9.231%
2026-05-13	16.8500	16.8500	16.8500	16.8500	-0.296%	13,385	-8.961%
2026-05-12	16.9000	16.9000	16.9000	16.9000	+0.476%	16,001	-9.231%
2026-05-11	16.8200	16.8200	16.8200	16.8200	-0.178%	11,238	-8.799%
2026-05-08	16.9200	16.9200	16.8500	16.8500	-0.414%	48,085	-8.961%
2026-05-07	16.9200	16.9200	16.9200	16.9200	-0.236%	9,943	-9.338%
2026-05-06	16.9600	16.9600	16.9600	16.9600	-0.177%	33,973	-9.552%
2026-05-04	17.0400	17.0400	16.9800	16.9900	-0.352%	13,043	-9.712%
2026-05-01	17.0500	17.0500	17.0500	17.0500	-0.814%	19,983	-10.029%
2026-04-30	16.9900	17.2700	16.9900	17.1900	+1.837%	32,372	-10.762%
2026-04-28	16.8799	16.8799	16.8799	16.8799	+0.356%	9,254	-9.123%
2026-04-27	16.8600	16.8600	16.8200	16.8200	-1.059%	34,035	-8.799%
2026-04-24	16.9300	17.0200	16.9300	17.0000	+0.592%	12,741	-9.765%
2026-04-23	16.9000	16.9000	16.9000	16.9000	-0.588%	14,373	-9.231%
2026-04-22	16.9300	17.0000	16.9300	17.0000	0.000%	16,430	-9.765%
2026-04-21	17.0000	17.0000	17.0000	17.0000	-0.527%	9,392	-9.765%
2026-04-20	17.1700	17.1700	17.0200	17.0900	-0.350%	20,739	-10.240%
2026-04-17	17.1600	17.1600	17.1500	17.1500	+0.292%	26,391	-10.554%
2026-04-16	17.1700	17.1700	17.1000	17.1000	-1.156%	20,519	-10.292%
2026-04-15	17.2000	17.3600	17.1800	17.3000	+1.022%	12,006	-11.329%
2026-04-14	17.0000	17.1599	17.0000	17.1250	-1.069%	28,820	-10.423%
2026-04-10	17.3100	17.3100	17.3100	17.3100	+0.406%	3,910	-11.381%
2026-04-09	17.2000	17.2400	17.2000	17.2400	-0.116%	8,078	-11.021%
2026-04-08	17.2600	17.2600	17.2600	17.2600	+0.058%	19,471	-11.124%
2026-04-07	17.2500	17.2500	17.2500	17.2500	+2.071%	11,903	-11.072%
2026-04-02	16.8500	16.9000	16.8500	16.9000	+1.077%	10,100	-9.231%
2026-04-01	16.4500	16.7200	16.4500	16.7200	+2.703%	26,567	-8.254%
2026-03-31	16.1800	16.2800	16.1700	16.2800	-1.987%	113,202	-5.774%
2026-03-30	16.5700	16.6100	16.5700	16.6100	+0.545%	23,229	-7.646%
2026-03-27	16.5200	16.5200	16.5200	16.5200	-0.242%	13,529	-7.143%
2026-03-26	16.5300	16.5900	16.5300	16.5600	-0.779%	25,381	-7.367%
2026-03-25	16.5800	16.6900	16.5800	16.6900	+0.542%	18,043	-8.089%
2026-03-24	16.5300	16.6950	16.5300	16.6000	+0.363%	9,289	-7.590%
2026-03-23	16.4700	16.5400	16.4700	16.5400	-0.331%	12,841	-7.255%
2026-03-19	16.6100	16.6160	16.5950	16.5950	-0.090%	54,624	-7.563%
2026-03-18	16.6300	16.6300	16.6100	16.6100	-1.600%	19,688	-7.646%
2026-03-17	16.9700	16.9700	16.8800	16.8800	+1.260%	22,222	-9.123%
2026-03-13	16.8400	16.8400	16.6500	16.6700	-0.892%	15,917	-7.978%
2026-03-12	16.8000	16.9000	16.8000	16.8200	-1.407%	19,749	-8.799%
2026-03-11	17.1100	17.1100	17.0600	17.0600	-0.467%	21,771	-10.082%
2026-03-09	17.0800	17.1400	17.0800	17.1400	-1.210%	37,181	-10.502%
2026-03-06	17.3400	17.3500	17.3400	17.3500	-0.573%	20,300	-11.585%
2026-03-04	17.4700	17.4700	17.4500	17.4500	0.000%	25,894	-12.092%
2026-03-02	17.7000	17.7600	17.4500	17.4500	-1.133%	14,093	-12.092%
2026-02-27	17.6700	17.7000	17.6300	17.6500	-3.972%	84,336	-13.088%
2026-02-26	18.3766	18.4800	18.2400	18.3800	+0.547%	16,199	-16.540%
2026-02-25	18.2800	18.2800	18.2800	18.2800	-0.327%	1,996	-16.083%
2026-02-24	18.3400	18.3400	18.3400	18.3400	+0.273%	25,528	-16.358%
2026-02-23	18.2900	18.2900	18.2900	18.2900	+1.668%	35,225	-16.129%
2026-02-20	17.8500	17.9900	17.8400	17.9900	+0.167%	18,605	-14.730%
2026-02-19	17.8600	17.9600	17.8600	17.9600	+1.756%	41,768	-14.588%
2026-02-18	17.6500	17.6500	17.6500	17.6500	+0.857%	12,614	-13.088%
2026-02-17	17.3900	17.5000	17.3800	17.5000	0.000%	68,200	-12.343%
2026-02-13	17.5000	17.5000	17.5000	17.5000	-0.256%	17,305	-12.343%
2026-02-12	17.6000	17.6000	17.5400	17.5450	-1.211%	19,461	-12.568%
2026-02-10	17.8000	17.8000	17.7600	17.7600	-1.251%	22,414	-13.626%
2026-02-09	17.9650	17.9850	17.9501	17.9850	+0.644%	12,511	-14.707%
2026-02-06	17.6200	17.8700	17.6200	17.8700	+1.476%	24,134	-14.158%
2026-02-05	17.6200	17.6200	17.6100	17.6100	-1.565%	24,020	-12.890%
2026-02-02	17.8900	17.8900	17.8900	17.8900	+0.449%	15,782	-14.254%
2026-01-30	17.8500	17.8500	17.8000	17.8100	-0.168%	16,951	-13.869%
2026-01-29	17.7000	17.8400	17.7000	17.8400	-0.391%	16,625	-14.013%
2026-01-28	17.9100	17.9100	17.9100	17.9100	-0.995%	15,347	-14.350%
2026-01-27	18.1400	18.1400	18.0900	18.0900	+0.668%	48,169	-15.202%
2026-01-23	17.9700	17.9700	17.9700	17.9700	+0.391%	47,043	-14.636%
2026-01-22	17.9000	17.9000	17.9000	17.9000	+0.393%	21,986	-14.302%
2026-01-21	17.8300	17.8300	17.8300	17.8300	+1.307%	27,541	-13.965%
2026-01-20	17.6000	17.6000	17.6000	17.6000	-1.124%	60,113	-12.841%
2026-01-16	17.6800	17.8200	17.6800	17.8000	-0.117%	31,694	-13.820%
2026-01-15	17.8100	17.8586	17.8100	17.8208	+0.173%	84,498	-13.921%
2026-01-14	17.7900	17.7900	17.7900	17.7900	+1.773%	48,615	-13.772%
2026-01-13	17.4145	17.4800	17.4145	17.4800	-0.057%	14,087	-12.243%
2026-01-12	17.3800	17.4900	17.3800	17.4900	+0.633%	30,436	-12.293%
2026-01-09	17.2900	17.3800	17.2900	17.3800	+0.754%	20,051	-11.738%
2026-01-08	17.2000	17.2600	17.2000	17.2500	+0.349%	11,978	-11.072%
2026-01-07	17.1400	17.1900	17.1400	17.1900	+0.292%	21,646	-10.762%
2026-01-06	17.1400	17.1400	17.1400	17.1400	+0.293%	18,946	-10.502%
2026-01-05	17.1700	17.1700	17.0900	17.0900	+0.411%	33,639	-10.240%
2026-01-02	17.0000	17.0200	16.9300	17.0200	+1.430%	29,126	-9.871%
2025-12-31	16.6100	16.7800	16.6100	16.7800	+0.539%	57,073	-8.582%
2025-12-30	16.6000	16.7000	16.5800	16.6900	+0.240%	64,930	-8.089%
2025-12-29	16.6200	16.6500	16.6000	16.6500	+0.543%	60,488	-7.868%
2025-12-26	16.5000	16.5800	16.5000	16.5600	-0.241%	71,137	-7.367%
2025-12-24	16.5000	16.6000	16.4500	16.6000	+0.973%	93,710	-7.590%
2025-12-23	16.5100	16.5500	16.3900	16.4400	-1.380%	159,370	-6.691%
2025-12-22	16.7300	16.7300	16.5500	16.6700	+0.120%	83,112	-7.978%
2025-12-19	16.7100	16.7100	16.3100	16.6500	-0.454%	271,084	-7.868%
2025-12-17	16.6700	16.7400	16.6700	16.7260	+0.638%	120,661	-8.287%
2025-12-16	16.6200	16.6200	16.6200	16.6200	-0.180%	81,659	-7.702%
2025-12-15	16.5700	16.6500	16.5700	16.6500	-0.180%	79,580	-7.868%
2025-12-12	16.6300	16.6800	16.6300	16.6800	-0.537%	60,699	-8.034%
2025-12-11	16.8000	16.8000	16.7700	16.7700	+0.299%	71,111	-8.527%
2025-12-10	16.7200	16.7200	16.7200	16.7200	-0.653%	83,923	-8.254%
2025-12-09	16.8400	16.8400	16.7950	16.8299	-0.356%	80,892	-8.853%
2025-12-08	16.8900	16.8900	16.8900	16.8900	+0.119%	37,211	-9.177%
2025-12-05	16.8600	16.8700	16.8600	16.8700	-0.178%	44,878	-9.069%
2025-12-04	16.9000	16.9000	16.9000	16.9000	-0.530%	39,352	-9.231%
2025-12-02	16.9400	16.9900	16.9400	16.9900	-1.048%	69,381	-9.712%
2025-11-26	17.1801	17.1801	17.1700	17.1700	-0.261%	25,815	-10.658%
2025-11-25	17.1600	17.2150	17.1450	17.2150	+0.467%	69,379	-10.892%
2025-11-24	17.1350	17.1350	17.1350	17.1350	+0.676%	47,305	-10.476%
2025-11-20	17.0700	17.0700	17.0200	17.0200	-1.754%	49,139	-9.871%
2025-11-18	17.3301	17.3301	17.3238	17.3238	+0.080%	22,686	-11.451%
2025-11-17	17.2600	17.3100	17.2600	17.3100	-0.115%	39,759	-11.381%
2025-11-14	17.3300	17.3300	17.3300	17.3300	-1.141%	64,419	-11.483%
2025-11-13	17.5500	17.5900	17.5200	17.5300	-0.737%	74,343	-12.493%
2025-11-12	17.7700	17.7700	17.6500	17.6601	+0.228%	63,793	-13.138%
2025-11-11	17.6200	17.6200	17.6200	17.6200	-1.011%	79,010	-12.940%
2025-11-10	17.8200	17.8400	17.7950	17.8000	-0.725%	33,028	-13.820%
2025-11-07	18.0200	18.0200	17.8400	17.9300	-1.807%	53,385	-14.445%
2025-11-06	18.5800	18.6000	18.2600	18.2600	+4.642%	376,473	-15.991%
2025-11-05	17.4500	17.4500	17.4500	17.4500	-0.286%	24,716	-12.092%
2025-11-04	17.5400	17.5400	17.5000	17.5000	-1.018%	73,045	-12.343%
2025-10-31	17.9400	17.9500	17.6800	17.6800	-0.841%	79,289	-13.235%
2025-10-30	18.0700	18.0700	17.8300	17.8300	-1.437%	21,810	-13.965%
2025-10-28	18.0600	18.2100	18.0600	18.0900	+0.724%	55,585	-15.202%
2025-10-27	18.0100	18.0100	17.9600	17.9600	+1.237%	24,193	-14.588%
2025-10-23	17.7405	17.7405	17.7405	17.7405	+0.798%	25,381	-13.531%
2025-10-22	18.1600	18.1600	17.6000	17.6000	-4.504%	64,126	-12.841%
2025-10-20	18.4300	18.4300	18.4300	18.4300	-0.163%	29,596	-16.766%
2025-10-17	18.7700	18.7700	18.4600	18.4600	-1.072%	55,347	-16.901%
2025-10-16	18.6700	18.8200	18.6600	18.6600	+4.246%	86,319	-17.792%
2025-10-15	17.8100	17.9000	17.8100	17.9000	+2.413%	24,758	-14.302%
2025-10-13	17.4782	17.4782	17.4782	17.4782	+0.047%	27,998	-12.234%
2025-10-10	17.4800	17.4800	17.4700	17.4700	-1.799%	29,208	-12.192%
2025-10-09	17.7700	17.7900	17.7700	17.7900	-0.056%	25,080	-13.772%
2025-10-08	17.7401	17.8000	17.7400	17.8000	-1.111%	35,003	-13.820%
2025-10-07	18.0000	18.0000	18.0000	18.0000	-0.662%	30,957	-14.778%
2025-10-06	18.1200	18.1200	18.1200	18.1200	+0.055%	26,401	-15.342%
2025-10-03	18.1200	18.1200	18.1100	18.1100	-0.495%	20,042	-15.295%
2025-10-01	18.0000	18.2000	18.0000	18.2000	+0.386%	28,831	-15.714%
2025-09-30	18.1800	18.2000	18.1300	18.1300	-0.603%	57,318	-15.389%
2025-09-26	18.2400	18.2400	18.2400	18.2400	-1.883%	8,562	-15.899%
2025-09-24	18.5900	18.5900	18.5900	18.5900	-0.853%	38,334	-17.483%
2025-09-23	18.8000	18.8000	18.7500	18.7500	-1.575%	14,184	-18.187%
2025-09-22	19.0500	19.0500	19.0500	19.0500	-0.730%	14,803	-19.475%
2025-09-19	18.6000	19.1900	18.6000	19.1900	+4.978%	97,950	-20.063%
2025-09-18	18.0200	18.2800	18.0200	18.2800	+0.605%	56,058	-16.083%
2025-09-17	18.1100	18.1700	18.1100	18.1700	-0.438%	35,674	-15.575%
2025-09-16	18.2600	18.2600	18.2450	18.2500	0.000%	46,655	-15.945%
2025-09-12	18.4600	18.4600	18.2200	18.2500	-1.245%	79,233	-15.945%
2025-09-11	18.4500	18.4800	18.4467	18.4800	-2.839%	74,490	-16.991%
2025-09-10	19.1600	19.1600	19.0200	19.0200	-0.053%	23,146	-19.348%
2025-09-09	19.0700	19.3300	19.0300	19.0300	-0.730%	55,850	-19.390%
2025-09-05	19.1700	19.5300	19.1500	19.1700	-0.981%	36,888	-19.979%
2025-09-04	19.3500	19.3600	19.3500	19.3600	-0.206%	15,945	-20.764%
2025-08-29	19.1400	19.4000	19.1400	19.4000	-1.423%	34,827	-20.928%
2025-08-28	19.6800	19.6800	19.6800	19.6800	+1.027%	19,881	-22.053%
2025-08-26	19.5000	19.5000	19.4800	19.4800	-1.317%	18,807	-21.253%
2025-08-22	19.7400	19.7400	19.7400	19.7400	+1.179%	13,912	-22.290%
2025-08-21	19.6600	19.6600	19.5100	19.5100	-0.256%	26,370	-21.374%
2025-08-20	19.6300	19.6300	19.5600	19.5600	+2.194%	29,128	-21.575%
2025-08-18	19.1450	19.1450	19.1400	19.1400	+1.163%	28,371	-19.854%
2025-08-15	18.9200	18.9200	18.9200	18.9200	+0.638%	26,941	-18.922%
2025-08-14	18.7700	18.9200	18.7700	18.8000	-0.948%	35,505	-18.404%
2025-08-13	18.9800	18.9800	18.9800	18.9800	+1.227%	37,540	-19.178%
2025-08-12	18.7600	18.7700	18.7300	18.7500	-0.266%	31,710	-18.187%
2025-08-11	18.8000	18.8000	18.8000	18.8000	+0.642%	27,120	-18.404%
2025-08-08	18.6600	18.6800	18.6600	18.6800	-0.054%	24,458	-17.880%
2025-08-07	18.8900	18.8900	18.6400	18.6900	-0.796%	74,019	-17.924%
2025-08-06	18.7800	18.9000	18.7800	18.8400	+0.507%	48,300	-18.577%
2025-08-05	18.7700	18.7900	18.7400	18.7450	-0.557%	17,577	-18.165%
2025-08-04	18.8300	18.8500	18.7900	18.8500	+1.617%	35,050	-18.621%
2025-08-01	18.5500	18.5500	18.5500	18.5500	0.000%	18,049	-17.305%
2025-07-31	18.6500	18.6500	18.3000	18.5500	-0.536%	307,478	-17.305%
2025-07-30	18.7600	18.7600	18.6175	18.6500	-0.903%	66,721	-17.748%
2025-07-29	18.8000	18.8800	18.7900	18.8200	+0.373%	45,582	-18.491%
2025-07-28	18.6500	18.7600	18.6500	18.7500	+0.214%	94,635	-18.187%
2025-07-25	18.7200	18.9000	18.7100	18.7100	+0.429%	82,999	-18.012%
2025-07-24	18.4900	18.6400	18.4900	18.6300	+2.363%	127,423	-17.660%
2025-07-23	18.4000	18.4000	18.0000	18.2000	-2.203%	197,371	-15.714%
2025-07-22	18.6200	18.6500	18.5200	18.6100	-0.481%	165,169	-17.571%
2025-07-21	18.6400	18.7000	18.6200	18.7000	+0.430%	215,686	-17.968%
2025-07-18	18.5000	18.6200	18.5000	18.6200	+0.431%	124,879	-17.615%
2025-07-17	18.6700	18.6800	18.5000	18.5400	-0.269%	68,086	-17.260%
2025-07-16	18.5500	18.7400	18.5500	18.5901	-0.800%	52,003	-17.483%
2025-07-15	18.5900	18.7400	18.5900	18.7400	+0.753%	43,238	-18.143%
2025-07-14	18.9700	18.9700	18.6000	18.6000	-2.105%	78,938	-17.527%
2025-07-11	19.1700	19.2000	18.9700	19.0000	-2.062%	75,559	-19.263%
2025-07-10	19.4000	19.4000	19.4000	19.4000	+0.570%	31,264	-20.928%
2025-07-09	19.3500	19.3500	19.2900	19.2900	-1.077%	27,047	-20.477%
2025-07-08	19.5000	19.5000	19.5000	19.5000	+0.775%	11,627	-21.333%
2025-07-07	19.3700	19.3700	19.3500	19.3500	-0.616%	33,686	-20.724%
2025-07-03	19.4700	19.4700	19.4700	19.4700	+0.309%	11,326	-21.212%
2025-07-02	19.3300	19.4100	19.3300	19.4100	+0.544%	21,433	-20.969%
2025-07-01	19.3049	19.3049	19.3049	19.3049	+0.967%	34,044	-20.538%
2025-06-30	19.1500	19.1500	19.1000	19.1200	-0.417%	78,504	-19.770%
2025-06-27	19.4000	19.4000	19.2000	19.2000	-0.518%	19,065	-20.104%
2025-06-26	19.2500	19.3000	19.2500	19.3000	-0.924%	25,684	-20.518%
2025-06-25	19.5600	19.6300	19.4800	19.4800	-1.765%	44,546	-21.253%
2025-06-24	20.1100	20.1100	19.8000	19.8300	-1.294%	72,133	-22.642%
2025-06-23	20.0800	20.0900	20.0800	20.0900	+0.050%	9,238	-23.644%
2025-06-20	19.9900	20.1400	19.9900	20.0800	+1.159%	41,356	-23.606%
2025-06-18	19.9400	19.9400	19.8500	19.8500	-0.351%	22,419	-22.720%
2025-06-17	19.8800	19.9200	19.8800	19.9200	-0.350%	14,283	-22.992%
2025-06-16	20.0000	20.0000	19.9900	19.9900	+0.655%	15,290	-23.262%
2025-06-13	19.9400	19.9400	19.8600	19.8600	-1.974%	16,903	-22.759%
2025-06-12	20.2600	20.2600	20.2600	20.2600	-2.596%	19,533	-24.284%
2025-06-10	20.7700	20.8000	20.7600	20.8000	-0.048%	27,812	-26.250%
2025-06-09	20.8300	20.8300	20.7900	20.8100	+0.241%	8,036	-26.285%
2025-06-06	20.7600	20.7600	20.7600	20.7600	-0.240%	8,489	-26.108%
2025-06-05	20.8100	20.8100	20.8100	20.8100	+0.193%	9,201	-26.285%
2025-06-03	20.7600	20.7700	20.6800	20.7700	+1.565%	29,057	-26.143%
2025-06-02	20.4300	20.4700	20.4300	20.4500	-0.969%	13,359	-24.988%
2025-05-30	20.6500	20.6500	20.6500	20.6500	+0.243%	72,373	-25.714%
2025-05-29	20.7700	20.7700	20.6000	20.6000	+1.980%	25,894	-25.534%
2025-05-28	20.1700	20.2000	20.1700	20.2000	0.000%	16,005	-24.059%
2025-05-27	20.1200	20.2000	20.1200	20.2000	+1.508%	12,743	-24.059%
2025-05-22	19.9000	19.9000	19.9000	19.9000	-1.436%	14,979	-22.915%
2025-05-20	20.2000	20.2000	20.1900	20.1900	-0.148%	21,003	-24.022%
2025-05-19	20.0200	20.2200	20.0200	20.2200	+0.347%	22,648	-24.135%
2025-05-16	20.1500	20.1500	20.1500	20.1500	+0.499%	11,658	-23.871%
2025-05-14	20.0500	20.0500	20.0500	20.0500	+0.200%	12,082	-23.491%
2025-05-12	20.0100	20.0100	20.0100	20.0100	+0.654%	18,372	-23.338%
2025-05-09	19.8500	19.8932	19.8200	19.8800	-0.947%	10,981	-22.837%
2025-05-05	20.3000	20.3500	20.0700	20.0700	-0.397%	10,531	-23.568%
2025-05-02	20.4400	20.4400	20.1500	20.1500	+0.499%	14,621	-23.871%
2025-05-01	20.0500	20.0500	20.0500	20.0500	-1.183%	17,373	-23.491%
2025-04-30	20.4000	20.4200	20.2900	20.2900	-3.243%	14,778	-24.396%
2025-04-29	20.6100	20.9700	20.6100	20.9700	+4.069%	18,740	-26.848%
2025-04-28	20.2600	20.2600	20.1400	20.1500	+0.199%	12,096	-23.871%
2025-04-25	20.1500	20.1500	20.1100	20.1100	+0.550%	22,640	-23.720%
2025-04-24	19.8500	20.0000	19.8500	20.0000	+2.459%	21,619	-23.300%
2025-04-22	19.4000	19.5200	19.4000	19.5200	+0.567%	20,221	-21.414%
2025-04-21	19.3100	19.4100	19.3100	19.4100	-0.462%	6,254	-20.969%
2025-04-17	19.5300	19.6200	19.5000	19.5000	0.000%	25,689	-21.333%
2025-04-16	19.5000	19.5200	19.5000	19.5000	-0.358%	18,254	-21.333%
2025-04-15	19.9100	19.9100	19.5700	19.5700	-2.975%	15,927	-21.615%
2025-04-14	20.1700	20.1700	20.1700	20.1700	+1.612%	16,224	-23.946%
2025-04-11	19.8800	19.8800	19.8500	19.8500	-0.849%	15,773	-22.720%
2025-04-10	20.0200	20.0200	20.0200	20.0200	-3.285%	15,825	-23.377%
2025-04-09	20.6500	20.7000	20.6500	20.7000	+0.339%	26,312	-25.894%
2025-04-08	20.6300	20.6300	20.6300	20.6300	+1.826%	25,501	-25.642%
2025-04-07	20.2001	20.4500	20.2001	20.2600	-3.294%	32,746	-24.284%
2025-04-04	20.3800	21.0300	20.3800	20.9500	+0.335%	46,347	-26.778%
2025-04-03	21.0300	21.0300	20.8800	20.8800	-1.695%	27,885	-26.533%
2025-04-02	21.1000	21.2400	21.1000	21.2400	+0.711%	27,883	-27.778%
2025-04-01	21.0900	21.0900	21.0900	21.0900	-0.095%	25,297	-27.264%
2025-03-31	21.1000	21.1300	21.0700	21.1100	-0.985%	172,096	-27.333%
2025-03-28	21.3500	21.4200	21.3100	21.3200	+0.377%	67,747	-28.049%
2025-03-27	21.3300	21.3300	21.2400	21.2400	-0.562%	31,941	-27.778%
2025-03-26	21.3200	21.3700	21.3100	21.3600	-1.248%	22,322	-28.184%
2025-03-24	21.6000	21.6300	21.6000	21.6300	+0.605%	16,814	-29.080%
2025-03-21	21.6500	21.8500	21.5000	21.5000	-1.058%	21,850	-28.651%
2025-03-18	21.7600	21.7600	21.7300	21.7300	-0.321%	9,819	-29.406%
2025-03-17	21.8800	21.8800	21.7700	21.8000	+0.879%	23,331	-29.633%
2025-03-14	21.7500	21.8700	21.5100	21.6100	-0.369%	31,199	-29.014%
2025-03-13	21.8000	21.8000	21.6900	21.6900	-0.276%	12,366	-29.276%
2025-03-12	21.5500	21.8500	21.5500	21.7500	+1.116%	28,157	-29.471%
2025-03-11	21.2100	21.5100	21.2100	21.5100	+0.749%	20,585	-28.684%
2025-03-10	21.2400	21.4700	21.2400	21.3500	-0.047%	23,011	-28.150%
2025-03-07	21.2700	21.4800	21.2700	21.3600	+0.993%	50,843	-28.184%
2025-03-06	21.1500	21.2700	21.1500	21.1500	-0.611%	45,626	-27.470%
2025-03-05	21.2800	21.2800	21.2800	21.2800	-0.328%	28,892	-27.914%
2025-03-04	21.3500	21.3500	21.3500	21.3500	+0.471%	14,000	-28.150%
2025-03-03	21.3600	21.3600	21.2500	21.2500	+0.902%	33,907	-27.812%
2025-02-28	21.0600	21.0600	21.0600	21.0600	-2.949%	23,112	-27.160%
2025-02-27	21.5400	21.7000	21.5400	21.7000	-0.322%	14,016	-29.309%
2025-02-26	21.8000	21.8000	21.7700	21.7700	-0.183%	26,919	-29.536%
2025-02-25	21.9500	22.0500	21.8100	21.8100	-0.638%	64,818	-29.665%
2025-02-24	22.1000	22.1000	21.9500	21.9500	+0.688%	15,502	-30.114%
2025-02-21	21.8000	21.8600	21.8000	21.8000	-1.244%	10,993	-29.633%
2025-02-18	22.2600	22.3000	22.0000	22.0747	-0.430%	35,547	-30.509%
2025-02-14	22.1700	22.1700	22.1700	22.1700	+0.362%	16,627	-30.807%
2025-02-13	22.0900	22.0900	22.0900	22.0900	+1.098%	24,473	-30.557%
2025-02-12	21.6700	21.8500	21.6500	21.8500	-0.456%	24,814	-29.794%
2025-02-11	21.6500	21.9500	21.6500	21.9500	+0.688%	30,172	-30.114%
2025-02-10	21.5200	21.8400	21.5200	21.8000	+2.588%	71,615	-29.633%
2025-02-07	21.1600	21.2500	21.1600	21.2500	-0.886%	29,257	-27.812%
2025-02-06	21.6800	21.8500	21.4400	21.4400	-1.198%	22,524	-28.451%
2025-02-05	21.7000	21.7000	21.7000	21.7000	+2.070%	29,121	-29.309%
2025-02-03	20.9500	21.2600	20.9500	21.2600	-0.141%	40,766	-27.846%
2025-01-31	21.2500	21.2900	21.2300	21.2900	-5.251%	205,378	-27.947%
2025-01-30	22.4000	22.4700	22.3000	22.4700	+1.125%	26,732	-31.731%
2025-01-29	22.4100	22.5200	22.1000	22.2200	-3.851%	55,102	-30.963%
2025-01-28	23.3400	23.3400	23.0500	23.1100	-1.282%	52,599	-33.622%
2025-01-27	23.4100	23.4100	23.4100	23.4100	-1.015%	16,215	-34.472%
2025-01-23	23.2000	23.7000	23.1800	23.6500	+1.220%	28,453	-35.137%
2025-01-22	23.4400	23.4400	23.3500	23.3650	-0.574%	14,625	-34.346%
2025-01-21	23.2700	23.7500	23.2700	23.5000	+0.988%	25,376	-34.723%
2025-01-17	23.2700	23.2700	23.2700	23.2700	-1.690%	3,862	-34.078%
2025-01-16	23.5300	23.8000	23.5300	23.6700	+2.290%	50,495	-35.192%
2025-01-15	22.9200	23.1400	22.9200	23.1400	+3.304%	15,466	-33.708%
2025-01-14	22.4500	22.4500	22.4000	22.4000	-0.444%	7,102	-31.518%
2025-01-13	22.6300	22.6300	22.2700	22.5000	-2.682%	22,780	-31.822%
2025-01-10	23.5400	23.6100	23.1200	23.1200	-1.281%	20,669	-33.651%
2025-01-08	23.4500	23.6500	23.4200	23.4200	-3.223%	25,145	-34.500%
2025-01-06	24.2100	24.2900	24.2000	24.2000	+1.382%	11,895	-36.612%
2025-01-03	23.8700	23.8700	23.8700	23.8700	-0.790%	7,848	-35.735%
2025-01-02	23.7600	24.0600	23.7600	24.0600	+2.166%	34,932	-36.243%
2024-12-31	23.1300	23.5800	23.1300	23.5500	+1.192%	173,875	-34.862%
2024-12-30	23.2200	23.3200	23.0900	23.2726	-0.672%	46,532	-34.086%
2024-12-27	23.6100	23.6100	23.4300	23.4300	-2.375%	39,505	-34.528%
2024-12-26	23.8900	24.0600	23.8900	24.0000	+0.883%	13,555	-36.083%
2024-12-24	23.7900	23.7900	23.7900	23.7900	-1.143%	12,396	-35.519%

.dark-mode .DGvt0p{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DGvt0p{ color: #333333; background-color: white; border: 2px solid #333333; }BHFALBrighthouse Financial, Inc. 6.25% Junior Subordinated Debentures due 2058stock NASDAQ

BHFAL
Brighthouse Financial, Inc. 6.25% Junior Subordinated Debentures due 2058
stock NASDAQ