Dark

BHFAO
Brighthouse Financial, Inc. Depositary Shares 6.75% Non-Cum Pfd Series B
stock NASDAQ

At Close

Oct 2, 2026 11:44:47 AM EDT

14.02USD+0.036%(+0.01)31,407

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-14.02)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	14.1000	14.100000	14.000000	14.04000	+0.178%	31,407	0.000%
2026-10-01	14.1500	14.150000	13.862600	14.01500	-0.603%	36,255	+0.178%
2026-09-30	14.3800	14.449900	14.090000	14.10000	-1.674%	128,005	-0.426%
2026-09-29	14.5600	14.585000	14.295000	14.34000	-1.511%	28,744	-2.092%
2026-09-28	14.6100	14.749900	14.449200	14.56000	-1.422%	37,695	-3.571%
2026-09-25	14.6200	14.770000	14.470100	14.77000	+1.722%	39,972	-4.942%
2026-09-24	14.4600	14.620000	14.290000	14.52000	-0.412%	32,269	-3.306%
2026-09-23	14.1000	14.580000	14.083800	14.58000	+3.331%	64,659	-3.704%
2026-09-22	14.1000	14.269000	14.020000	14.11000	-0.494%	53,150	-0.496%
2026-09-21	14.0900	14.360000	14.075000	14.18000	+0.710%	71,549	-0.987%
2026-09-18	13.9700	14.150000	13.970000	14.08000	+1.186%	28,586	-0.284%
2026-09-17	13.9100	14.070000	13.890700	13.91490	-0.287%	39,791	+0.899%
2026-09-16	13.9500	14.120000	13.900000	13.95500	+0.396%	46,103	+0.609%
2026-09-15	13.8437	13.900000	13.780000	13.90000	+0.725%	38,722	+1.007%
2026-09-14	14.0900	14.100000	13.740100	13.80000	-1.884%	100,157	+1.739%
2026-09-11	14.1000	14.100000	14.050000	14.06500	-0.107%	19,275	-0.178%
2026-09-10	14.1500	14.160000	13.810000	14.08000	-3.030%	49,136	-0.284%
2026-09-09	14.7000	14.705000	14.480000	14.52000	-1.224%	47,295	-3.306%
2026-09-08	14.6600	14.710000	14.580000	14.70000	+0.616%	24,815	-4.490%
2026-09-04	14.6400	14.640000	14.570000	14.61000	+0.414%	4,384	-3.901%
2026-09-03	14.5300	14.649900	14.520100	14.54970	-0.036%	13,855	-3.503%
2026-09-02	14.6000	14.601100	14.510000	14.55500	-0.648%	40,805	-3.538%
2026-09-01	14.7200	14.900000	14.600100	14.65000	-0.408%	22,887	-4.164%
2026-08-31	14.7000	14.770000	14.422000	14.71000	+0.068%	29,906	-4.555%
2026-08-28	14.6800	14.800000	14.500000	14.70000	-0.541%	34,437	-4.490%
2026-08-27	14.7900	14.839900	14.680000	14.78000	+0.169%	32,798	-5.007%
2026-08-26	14.6200	14.885700	14.620000	14.75500	+0.786%	28,657	-4.846%
2026-08-25	14.4600	14.859000	14.460000	14.64000	+0.480%	55,307	-4.098%
2026-08-24	13.9500	14.570000	13.930000	14.57000	+4.444%	32,638	-3.638%
2026-08-21	13.9700	13.970000	13.910300	13.95000	-0.143%	14,490	+0.645%
2026-08-20	13.9700	13.970000	13.910000	13.97000	0.000%	54,779	+0.501%
2026-08-19	13.8900	13.990000	13.820000	13.97000	+0.359%	47,415	+0.501%
2026-08-18	13.8300	13.920000	13.800000	13.92000	+0.360%	62,579	+0.862%
2026-08-17	13.9600	14.000000	13.830000	13.87000	-0.999%	52,551	+1.226%
2026-08-14	14.0500	14.115000	14.000000	14.01000	-0.285%	32,445	+0.214%
2026-08-13	14.1900	14.190000	14.050000	14.05000	-0.566%	18,096	-0.071%
2026-08-12	14.2450	14.245000	14.120000	14.13000	-0.367%	34,340	-0.637%
2026-08-11	14.3000	14.300000	14.182000	14.18200	-0.407%	26,253	-1.001%
2026-08-10	14.3100	14.330000	14.230000	14.24000	-0.284%	95,039	-1.404%
2026-08-07	14.3500	14.350000	14.250000	14.28050	-0.066%	71,615	-1.684%
2026-08-06	14.2300	14.300000	14.230000	14.29000	+0.070%	53,027	-1.749%
2026-08-05	14.3600	14.360000	14.250000	14.28000	-0.140%	44,459	-1.681%
2026-08-04	14.2600	14.307300	14.230000	14.30000	+0.070%	97,316	-1.818%
2026-08-03	14.4600	14.499900	14.250000	14.29000	-0.764%	51,837	-1.749%
2026-07-31	14.2820	14.570000	14.200000	14.40000	+0.840%	62,160	-2.500%
2026-07-30	14.2700	14.322000	14.220000	14.28000	0.000%	15,700	-1.681%
2026-07-29	14.2500	14.300000	14.200000	14.28000	-0.210%	30,264	-1.681%
2026-07-28	14.3100	14.380000	14.280000	14.31000	-0.279%	47,054	-1.887%
2026-07-27	14.2000	14.350000	14.200000	14.35000	+1.342%	16,784	-2.160%
2026-07-24	14.0000	14.299900	13.990000	14.16000	+1.360%	34,313	-0.847%
2026-07-23	14.5850	14.600000	13.750000	13.97000	-4.642%	173,311	+0.501%
2026-07-22	14.7100	14.740000	14.600000	14.65000	-0.947%	49,246	-4.164%
2026-07-21	14.9100	14.925124	14.790000	14.79000	-0.550%	27,470	-5.071%
2026-07-20	14.9500	14.950000	14.850000	14.87180	-0.656%	21,684	-5.593%
2026-07-17	14.9600	15.002024	14.930000	14.97000	-0.200%	27,073	-6.212%
2026-07-16	15.0000	15.010000	14.911495	15.00000	-0.133%	10,912	-6.400%
2026-07-15	14.9900	15.049900	14.900100	15.02000	+0.401%	24,722	-6.525%
2026-07-14	14.9520	15.050000	14.920000	14.96000	-0.333%	42,098	-6.150%
2026-07-13	15.0600	15.188000	14.910000	15.01000	-0.793%	53,261	-6.462%
2026-07-10	15.1500	15.150000	15.050000	15.13000	-0.461%	26,322	-7.204%
2026-07-09	15.1000	15.200000	15.070000	15.20000	+0.330%	27,516	-7.632%
2026-07-08	15.2700	15.270000	15.050000	15.15000	-0.786%	22,432	-7.327%
2026-07-07	15.1100	15.420000	15.050000	15.27000	+0.593%	56,022	-8.055%
2026-07-06	15.0500	15.240000	15.050000	15.18000	+0.758%	10,425	-7.510%
2026-07-02	15.2499	15.250000	15.020000	15.06583	-0.621%	21,063	-6.809%
2026-07-01	15.0200	15.240000	14.985000	15.16000	+1.134%	25,705	-7.388%
2026-06-30	14.9900	15.080000	14.810000	14.99000	+0.134%	129,240	-6.338%
2026-06-29	14.9500	14.990000	14.910000	14.97000	+0.808%	38,895	-6.212%
2026-06-26	14.9000	14.987800	14.785000	14.85000	-0.669%	67,969	-5.455%
2026-06-25	15.2800	15.280000	14.884000	14.95000	-1.255%	68,240	-6.087%
2026-06-24	15.1900	15.230000	15.080000	15.14000	-0.443%	41,851	-7.266%
2026-06-23	15.2100	15.229900	15.150000	15.20730	+0.312%	36,007	-7.676%
2026-06-22	15.4200	15.420000	15.160000	15.16000	-2.004%	30,117	-7.388%
2026-06-18	15.4400	15.500000	15.330000	15.47000	+0.582%	15,463	-9.244%
2026-06-17	15.3700	15.419900	15.300000	15.38050	-0.127%	25,015	-8.716%
2026-06-16	15.4200	15.420000	15.260000	15.40000	+0.260%	22,944	-8.831%
2026-06-15	15.1700	15.370000	15.170000	15.36000	+1.053%	32,362	-8.594%
2026-06-12	15.2500	15.360000	15.160000	15.20000	-0.977%	27,594	-7.632%
2026-06-11	15.3201	15.350000	15.200000	15.35000	+0.065%	27,107	-8.534%
2026-06-10	15.3000	15.419000	15.170000	15.34000	-2.075%	35,806	-8.475%
2026-06-09	15.6201	15.710000	15.500100	15.66500	-0.096%	24,008	-10.373%
2026-06-08	15.8100	15.819900	15.510000	15.68000	-0.571%	31,151	-10.459%
2026-06-05	15.5600	15.860000	15.560000	15.77000	+1.350%	21,870	-10.970%
2026-06-04	15.4900	15.629900	15.480000	15.56000	+0.452%	29,789	-9.769%
2026-06-03	15.6899	15.690000	15.490000	15.49000	-0.193%	68,219	-9.361%
2026-06-02	15.5500	15.710000	15.520000	15.52000	-0.894%	30,919	-9.536%
2026-06-01	15.5000	15.770000	15.470000	15.66000	+1.032%	36,450	-10.345%
2026-05-29	16.0000	16.000000	15.300000	15.50000	-3.185%	137,397	-9.419%
2026-05-28	15.8600	16.100000	15.860000	16.00990	-0.001%	22,073	-12.304%
2026-05-27	16.1900	16.190000	15.870000	16.01000	-0.497%	20,481	-12.305%
2026-05-26	15.9500	16.149900	15.950000	16.09000	+0.688%	19,432	-12.741%
2026-05-22	16.0000	16.080000	15.860000	15.98000	+0.630%	38,152	-12.140%
2026-05-21	16.2100	16.250000	15.745000	15.88000	-2.096%	55,568	-11.587%
2026-05-20	16.4100	16.410000	16.220000	16.22000	-1.158%	25,743	-13.440%
2026-05-19	16.5100	16.510000	16.400000	16.41000	-1.204%	38,737	-14.442%
2026-05-18	16.4800	16.710000	16.470000	16.61000	+0.302%	18,283	-15.473%
2026-05-15	16.6900	16.691900	16.500200	16.56000	-0.719%	13,662	-15.217%
2026-05-14	16.5700	16.710000	16.570000	16.68000	+0.785%	15,799	-15.827%
2026-05-13	16.5500	16.645000	16.530000	16.55000	-0.241%	8,879	-15.166%
2026-05-12	16.6200	16.729900	16.550000	16.59000	0.000%	35,126	-15.371%
2026-05-11	16.6300	16.768000	16.510000	16.59000	-0.420%	22,765	-15.371%
2026-05-08	16.5100	16.690000	16.510000	16.66000	+0.665%	22,676	-15.726%
2026-05-07	16.6750	16.719900	16.540200	16.55000	-0.121%	10,611	-15.166%
2026-05-06	16.5200	16.700000	16.490000	16.57000	+1.067%	19,026	-15.269%
2026-05-05	16.3100	16.559900	16.300100	16.39500	-0.334%	32,457	-14.364%
2026-05-04	16.6500	16.650000	16.330000	16.45000	-1.556%	23,622	-14.650%
2026-05-01	16.8600	16.860000	16.610000	16.71000	-0.772%	20,618	-15.978%
2026-04-30	16.6800	16.880000	16.670100	16.84000	+0.899%	27,014	-16.627%
2026-04-29	16.6650	16.690100	16.600000	16.69000	-0.596%	20,432	-15.878%
2026-04-28	16.6400	16.829900	16.640000	16.79000	+0.239%	21,356	-16.379%
2026-04-27	16.8500	16.850000	16.720100	16.75000	-0.770%	8,683	-16.179%
2026-04-24	16.6792	16.880000	16.679200	16.88000	+0.836%	41,448	-16.825%
2026-04-23	16.7200	16.758000	16.600000	16.74000	+0.360%	13,535	-16.129%
2026-04-22	16.6900	16.739900	16.600000	16.68000	-0.299%	14,771	-15.827%
2026-04-21	16.8300	16.830000	16.650000	16.73000	-0.119%	16,928	-16.079%
2026-04-20	16.7900	16.790000	16.630100	16.75000	+0.060%	36,248	-16.179%
2026-04-17	16.8900	16.890000	16.730000	16.74000	-0.653%	35,144	-16.129%
2026-04-16	16.8800	16.900000	16.800000	16.85000	-0.296%	19,187	-16.677%
2026-04-15	16.9800	16.990000	16.850000	16.90000	-0.471%	29,937	-16.923%
2026-04-14	16.7300	17.020000	16.610000	16.98000	+1.494%	237,456	-17.314%
2026-04-13	17.3250	17.325000	16.730000	16.73000	-1.877%	37,889	-16.079%
2026-04-10	16.9600	17.100000	16.866700	17.05000	+0.649%	16,532	-17.654%
2026-04-09	16.8800	17.000000	16.840000	16.94000	+0.594%	14,744	-17.119%
2026-04-08	16.9200	17.062200	16.800000	16.84000	-0.355%	41,878	-16.627%
2026-04-07	16.7450	16.950000	16.695000	16.90000	+0.476%	34,272	-16.923%
2026-04-06	16.2500	16.820000	16.220100	16.82000	+3.699%	154,461	-16.528%
2026-04-02	15.8700	16.330000	15.870000	16.22000	+1.502%	26,767	-13.440%
2026-04-01	15.5600	16.020000	15.560000	15.98000	+2.699%	25,418	-12.140%
2026-03-31	15.4900	15.820000	15.430000	15.56000	+0.387%	250,442	-9.769%
2026-03-30	15.4500	15.600000	15.310100	15.50000	+0.649%	11,729	-9.419%
2026-03-27	15.3650	15.420000	15.280100	15.40000	-0.324%	27,996	-8.831%
2026-03-26	15.7800	15.780000	15.402000	15.45000	-2.635%	21,625	-9.126%
2026-03-25	16.4900	16.490000	15.600000	15.86810	+0.686%	43,746	-11.521%
2026-03-24	15.5900	15.822000	15.500000	15.76000	+0.574%	24,213	-10.914%
2026-03-23	15.5100	15.725000	15.460000	15.67000	+1.490%	25,052	-10.402%
2026-03-20	15.6300	15.735000	15.380000	15.44000	-1.781%	21,510	-9.067%
2026-03-19	15.7500	15.921800	15.720000	15.72000	-0.945%	44,870	-10.687%
2026-03-18	16.0200	16.200000	15.870000	15.87000	-1.214%	36,132	-11.531%
2026-03-17	16.4000	16.400000	16.050000	16.06500	-0.341%	22,326	-12.605%
2026-03-16	16.4000	16.590000	16.120000	16.12000	-0.678%	21,094	-12.903%
2026-03-13	16.6600	16.789900	16.230000	16.23000	-2.347%	26,921	-13.494%
2026-03-12	16.8900	16.890000	16.620000	16.62000	-1.599%	14,376	-15.523%
2026-03-11	16.9100	16.939900	16.860000	16.89000	+0.119%	26,192	-16.874%
2026-03-10	16.5500	16.990000	16.460000	16.87000	-0.706%	32,520	-16.775%
2026-03-09	17.1050	17.105000	16.860000	16.99000	-0.410%	23,708	-17.363%
2026-03-06	17.3200	17.320000	17.050000	17.06000	-0.583%	16,430	-17.702%
2026-03-05	17.0902	17.430000	17.083000	17.16000	+0.941%	34,490	-18.182%
2026-03-04	16.9800	17.129900	16.920000	17.00000	-0.118%	23,953	-17.412%
2026-03-03	16.9100	17.050000	16.750000	17.02000	-0.874%	33,006	-17.509%
2026-03-02	17.1100	17.350000	17.110000	17.17000	+0.586%	26,393	-18.229%
2026-02-27	17.5500	17.730000	17.000000	17.07000	-3.723%	111,433	-17.750%
2026-02-26	17.7200	17.730000	17.550000	17.73000	+0.056%	11,972	-20.812%
2026-02-25	17.6200	17.730000	17.610000	17.72000	+0.510%	115,313	-20.767%
2026-02-24	17.6800	17.850000	17.540100	17.63000	-0.226%	131,617	-20.363%
2026-02-23	17.5700	17.700000	17.490000	17.67000	+0.569%	27,601	-20.543%
2026-02-20	17.4000	17.740000	17.387500	17.57000	+0.803%	42,298	-20.091%
2026-02-19	17.0213	17.540000	16.990000	17.43000	+2.590%	323,173	-19.449%
2026-02-18	16.9500	17.099900	16.860000	16.99000	+0.177%	35,451	-17.363%
2026-02-17	16.9750	17.100000	16.800000	16.96000	-0.469%	55,224	-17.217%
2026-02-13	16.8600	17.050000	16.736300	17.04000	+0.531%	21,256	-17.606%
2026-02-12	16.9000	17.000000	16.750000	16.95000	+0.893%	28,851	-17.168%
2026-02-11	16.9850	17.039900	16.790000	16.80000	-1.060%	28,419	-16.429%
2026-02-10	17.0000	17.100000	16.730000	16.98000	-0.059%	56,474	-17.314%
2026-02-09	16.9000	17.010000	16.900000	16.99000	+0.147%	24,139	-17.363%
2026-02-06	16.7500	17.040000	16.720000	16.96500	+1.465%	27,176	-17.241%
2026-02-05	16.8150	16.820000	16.680000	16.72000	+0.060%	27,980	-16.029%
2026-02-04	16.8577	17.039900	16.650000	16.71000	-0.831%	39,669	-15.978%
2026-02-03	17.0000	17.069900	16.800000	16.85000	-1.404%	29,999	-16.677%
2026-02-02	17.1500	17.188200	17.000000	17.09000	-0.292%	31,813	-17.847%
2026-01-30	17.2300	17.230000	17.130000	17.14000	-0.810%	35,201	-18.086%
2026-01-29	17.2600	17.300000	17.180000	17.28000	-0.116%	29,154	-18.750%
2026-01-28	17.3100	17.399900	17.270000	17.30000	0.000%	21,063	-18.844%
2026-01-27	17.2500	17.370000	17.250000	17.30000	+0.698%	26,352	-18.844%
2026-01-26	17.0600	17.455000	17.020000	17.18000	+0.697%	49,256	-18.277%
2026-01-23	17.1000	17.100000	17.040000	17.06100	-0.111%	19,027	-17.707%
2026-01-22	17.0500	17.110000	16.990000	17.08000	+0.176%	31,860	-17.799%
2026-01-21	16.7500	17.050000	16.734000	17.05000	+1.791%	86,714	-17.654%
2026-01-20	16.7500	16.750000	16.484031	16.75000	+0.239%	49,200	-16.179%
2026-01-16	16.5800	16.740000	16.350000	16.71000	+0.723%	58,300	-15.978%
2026-01-15	16.5300	16.864500	16.490000	16.59000	+0.729%	67,112	-15.371%
2026-01-14	16.0900	16.480000	16.030000	16.47000	+2.809%	55,522	-14.754%
2026-01-13	16.1600	16.190000	16.010000	16.02000	-0.805%	21,487	-12.360%
2026-01-12	16.1100	16.200000	15.893700	16.15000	+0.186%	16,232	-13.065%
2026-01-09	16.2500	16.293500	16.095000	16.12000	-0.983%	22,551	-12.903%
2026-01-08	16.0800	16.380000	16.000000	16.28000	+1.433%	25,794	-13.759%
2026-01-07	15.7800	16.298200	15.780000	16.05000	+0.943%	63,977	-12.523%
2026-01-06	15.8100	16.060000	15.750000	15.90000	+0.252%	52,369	-11.698%
2026-01-05	15.7500	16.000000	15.750000	15.86000	+0.826%	32,352	-11.475%
2026-01-02	15.5100	15.750000	15.490000	15.73000	+1.549%	34,286	-10.744%
2025-12-31	15.3320	15.509700	15.180100	15.49000	+0.584%	109,336	-9.361%
2025-12-30	15.2200	15.420000	15.100000	15.40000	+0.130%	271,274	-8.831%
2025-12-29	15.2400	15.380000	15.240000	15.38000	+0.457%	131,744	-8.713%
2025-12-26	15.4000	15.595000	15.180000	15.31000	-0.713%	125,451	-8.295%
2025-12-24	15.4500	15.585300	15.330000	15.42000	-0.194%	67,448	-8.949%
2025-12-23	15.4600	15.780000	15.450000	15.45000	-0.451%	197,647	-9.126%
2025-12-22	15.6500	15.820000	15.450000	15.52000	-0.513%	138,444	-9.536%
2025-12-19	15.5400	15.699900	15.530000	15.60000	-0.383%	85,040	-10.000%
2025-12-18	15.5000	15.680000	15.450000	15.66000	+1.032%	137,840	-10.345%
2025-12-17	15.5000	15.610000	15.440000	15.50000	-0.257%	81,633	-9.419%
2025-12-16	15.5300	15.670000	15.400000	15.54000	+0.064%	65,114	-9.653%
2025-12-15	15.5900	15.690000	15.480000	15.53000	-0.957%	114,654	-9.594%
2025-12-12	15.6400	15.700000	15.500000	15.68000	-0.127%	66,063	-10.459%
2025-12-11	15.6700	15.900000	15.550000	15.70000	-0.191%	127,309	-10.573%
2025-12-10	15.5500	16.190000	15.550000	15.73000	-1.688%	99,149	-10.744%
2025-12-09	16.0600	16.330000	15.960000	16.00000	-1.295%	101,384	-12.250%
2025-12-08	16.5900	16.590000	16.020000	16.21000	-1.758%	103,152	-13.387%
2025-12-05	16.5400	16.690000	16.310000	16.50000	+0.304%	50,315	-14.909%
2025-12-04	16.8200	17.000000	16.150000	16.45000	-1.497%	130,195	-14.650%
2025-12-03	16.6800	16.850000	16.580000	16.70000	+0.060%	89,253	-15.928%
2025-12-02	17.0800	17.200000	16.625000	16.69000	-2.169%	93,503	-15.878%
2025-12-01	17.0000	17.260000	16.700000	17.06000	+0.294%	69,141	-17.702%
2025-11-28	16.6400	17.010000	16.500000	17.01000	+2.162%	47,107	-17.460%
2025-11-26	16.5800	16.650000	16.520100	16.65000	+0.848%	39,805	-15.676%
2025-11-25	16.3500	16.590000	16.350000	16.51000	0.000%	45,253	-14.961%
2025-11-24	16.4000	16.600000	16.345000	16.51000	+0.732%	60,586	-14.961%
2025-11-21	15.6600	16.430000	15.660000	16.39000	+2.952%	56,436	-14.338%
2025-11-20	16.2200	16.220000	15.840100	15.92000	-1.850%	38,725	-11.809%
2025-11-19	16.5500	16.574200	16.050000	16.22000	-1.697%	54,476	-13.440%
2025-11-18	16.3900	16.548500	16.390000	16.50000	+0.671%	73,449	-14.909%
2025-11-17	16.3600	16.480000	16.260000	16.39000	+0.245%	51,265	-14.338%
2025-11-14	16.4500	16.540000	16.260000	16.35000	+0.061%	44,360	-14.128%
2025-11-13	16.8500	16.850000	16.320000	16.34000	-3.428%	44,089	-14.076%
2025-11-12	16.9400	17.028900	16.800000	16.92000	-0.762%	71,386	-17.021%
2025-11-11	17.3000	17.480000	16.840000	17.05000	-1.445%	107,996	-17.654%
2025-11-10	17.4500	17.490000	16.970000	17.30000	-0.575%	84,885	-18.844%
2025-11-07	17.7900	17.790000	17.250000	17.40000	-1.861%	106,839	-19.310%
2025-11-06	16.3300	18.180000	16.210000	17.73000	+13.363%	292,011	-20.812%
2025-11-05	15.4500	15.669900	15.291500	15.64000	+0.321%	73,751	-10.230%
2025-11-04	15.7000	15.790000	15.410000	15.59000	-0.701%	80,551	-9.942%
2025-11-03	15.6600	15.830000	15.600000	15.70000	+0.255%	44,953	-10.573%
2025-10-31	15.4100	15.980000	15.410000	15.66000	-1.509%	178,062	-10.345%
2025-10-30	15.9400	16.030000	15.900000	15.90000	-1.119%	31,303	-11.698%
2025-10-29	16.2000	16.200000	16.020000	16.08000	-0.464%	85,063	-12.687%
2025-10-28	16.1700	16.390000	16.060000	16.15500	-0.462%	60,439	-13.092%
2025-10-27	15.9800	16.240000	15.980000	16.23000	+1.628%	91,906	-13.494%
2025-10-24	16.0300	16.219900	15.440000	15.97000	-0.125%	320,736	-12.085%
2025-10-23	16.0000	16.030000	15.760000	15.99000	-0.062%	34,662	-12.195%
2025-10-22	16.4500	16.470000	15.880000	16.00000	-2.439%	151,042	-12.250%
2025-10-21	16.4400	16.555000	16.350000	16.40000	-0.485%	33,149	-14.390%
2025-10-20	16.5300	16.709700	16.154000	16.48000	+0.488%	44,766	-14.806%
2025-10-17	16.0000	16.620000	16.000000	16.40000	+2.821%	96,195	-14.390%
2025-10-16	15.4500	16.050000	15.423200	15.95000	+2.572%	65,809	-11.975%
2025-10-15	15.4815	15.760000	15.220100	15.55000	+0.582%	63,436	-9.711%
2025-10-14	15.2600	15.580000	15.230000	15.46000	+1.244%	51,929	-9.185%
2025-10-13	15.5400	15.650000	15.190000	15.27000	-1.547%	68,244	-8.055%
2025-10-10	16.0000	16.000000	15.400000	15.51000	-2.698%	43,266	-9.478%
2025-10-09	16.0800	16.135100	15.810000	15.94000	-1.605%	55,374	-11.920%
2025-10-08	16.2500	16.305100	15.960000	16.20000	-0.978%	48,284	-13.333%
2025-10-07	16.4200	16.450000	16.250000	16.36000	-0.668%	50,262	-14.181%
2025-10-06	16.4000	16.480000	16.250000	16.47000	+1.167%	73,828	-14.754%
2025-10-03	16.5200	16.853600	16.280000	16.28000	-1.750%	34,449	-13.759%
2025-10-02	16.5100	16.790000	16.310000	16.57000	-0.421%	59,827	-15.269%
2025-10-01	16.5100	16.790000	16.510000	16.64000	+0.422%	42,960	-15.625%
2025-09-30	17.0500	17.060000	16.550000	16.57000	-2.357%	76,491	-15.269%
2025-09-29	16.7000	17.060000	16.600000	16.97000	+1.193%	33,079	-17.266%
2025-09-26	16.6600	16.798600	16.510000	16.77000	-0.297%	26,465	-16.279%
2025-09-25	16.9500	17.339900	16.500000	16.82000	+0.418%	58,815	-16.528%
2025-09-24	17.2400	17.405700	16.700000	16.75000	-3.179%	54,920	-16.179%
2025-09-23	17.4300	17.670000	17.050000	17.30000	-1.312%	70,512	-18.844%
2025-09-22	17.0600	17.550000	16.800000	17.53000	+2.455%	93,725	-19.909%
2025-09-19	16.2300	17.330000	16.050000	17.11000	+5.422%	175,163	-17.943%
2025-09-18	16.2000	16.330000	15.910000	16.23000	+0.933%	90,158	-13.494%
2025-09-17	16.3642	16.689900	15.995000	16.08000	-1.651%	121,371	-12.687%
2025-09-16	16.1000	16.570000	16.050500	16.35000	+1.616%	71,805	-14.128%
2025-09-15	16.1997	16.310000	15.910000	16.09000	-0.372%	65,461	-12.741%
2025-09-12	16.5000	16.665000	16.010000	16.15000	-2.240%	121,877	-13.065%
2025-09-11	17.0100	17.010000	16.510100	16.52000	-2.133%	171,287	-15.012%
2025-09-10	17.8900	18.050000	16.630000	16.88000	-7.151%	171,039	-16.825%
2025-09-09	18.6800	18.720000	18.020000	18.18000	-3.452%	175,946	-22.772%
2025-09-08	18.7000	18.880000	18.700000	18.83000	+0.803%	52,303	-25.438%
2025-09-05	18.7100	18.865000	18.400000	18.68000	+0.054%	62,536	-24.839%
2025-09-04	18.5900	18.714800	18.482700	18.67000	-0.160%	45,451	-24.799%
2025-09-03	18.4300	18.700000	18.402500	18.70000	+1.410%	33,673	-24.920%
2025-09-02	18.4600	18.550000	18.300000	18.44000	-0.216%	32,476	-23.861%
2025-08-29	18.4100	18.540000	18.340000	18.48000	+0.435%	70,622	-24.026%
2025-08-28	18.3800	18.580000	18.380000	18.40000	+0.218%	25,916	-23.696%
2025-08-27	18.5300	18.530000	18.310000	18.36000	-0.917%	40,831	-23.529%
2025-08-26	18.5700	18.570000	18.300000	18.53000	-0.215%	24,728	-24.231%
2025-08-25	18.6200	18.630000	18.450000	18.57000	-0.054%	35,839	-24.394%
2025-08-22	18.4700	18.599900	18.420000	18.58000	+0.759%	45,993	-24.435%
2025-08-21	18.5000	18.550000	18.260000	18.44000	-0.807%	26,745	-23.861%
2025-08-20	18.4500	18.606500	18.440000	18.59000	+0.759%	75,193	-24.476%
2025-08-19	18.0100	18.500000	18.010000	18.45000	+1.934%	60,524	-23.902%
2025-08-18	17.6900	18.149900	17.690000	18.10000	+2.579%	66,183	-22.431%
2025-08-15	17.4000	17.720000	17.400000	17.64500	+1.175%	39,320	-20.431%
2025-08-14	17.6200	17.730000	17.250000	17.44000	-1.469%	64,759	-19.495%
2025-08-13	17.1000	17.760000	17.100000	17.70000	+3.027%	63,370	-20.678%
2025-08-12	16.8700	17.270000	16.820000	17.18000	+1.657%	69,348	-18.277%
2025-08-11	16.8500	17.020500	16.770000	16.90000	-0.059%	72,025	-16.923%
2025-08-08	17.1300	17.130000	16.740000	16.91000	-1.169%	51,484	-16.972%
2025-08-07	17.1100	17.260000	17.000000	17.11000	-0.926%	46,215	-17.943%
2025-08-06	17.2600	17.280000	17.150000	17.27000	+0.290%	44,127	-18.703%
2025-08-05	17.4000	17.700000	16.950000	17.22000	-0.577%	103,329	-18.467%
2025-08-04	16.6900	17.320000	16.560000	17.32000	+4.463%	191,914	-18.938%
2025-08-01	16.7400	17.158000	16.560000	16.58000	-0.719%	190,066	-15.320%
2025-07-31	16.8020	16.802000	16.430000	16.70000	-1.359%	270,983	-15.928%
2025-07-30	17.4500	17.450000	16.570000	16.93000	-2.645%	178,529	-17.070%
2025-07-29	17.0700	17.449500	17.060100	17.39000	+1.459%	113,082	-19.264%
2025-07-28	16.4900	17.140000	16.300000	17.14000	+4.005%	243,881	-18.086%
2025-07-25	15.5300	16.500000	15.530000	16.48000	+6.186%	344,054	-14.806%
2025-07-24	14.4700	15.620000	14.470000	15.52000	+5.292%	187,182	-9.536%
2025-07-23	15.4700	15.650000	14.190000	14.74000	-5.392%	449,643	-4.749%
2025-07-22	15.4700	15.930000	15.470000	15.58000	-0.447%	300,143	-9.884%
2025-07-21	17.7250	17.787500	15.470000	15.65000	-11.831%	242,690	-10.288%
2025-07-18	17.7500	18.130000	17.500000	17.75000	+0.282%	82,700	-20.901%
2025-07-17	17.5600	18.106000	17.550100	17.70000	+0.855%	122,599	-20.678%
2025-07-16	17.3400	18.180000	16.670000	17.55000	+0.949%	179,779	-20.000%
2025-07-15	17.3000	18.182500	16.560000	17.38500	-0.315%	98,848	-19.241%
2025-07-14	18.4000	18.710000	17.330000	17.44000	-5.269%	122,914	-19.495%
2025-07-11	19.1100	19.220000	18.350000	18.41000	-3.864%	77,636	-23.737%
2025-07-10	19.4500	19.540000	19.021000	19.15000	+0.262%	50,043	-26.684%
2025-07-09	19.0900	19.450000	18.950000	19.10000	+0.632%	42,496	-26.492%
2025-07-08	19.0600	19.399400	18.880000	18.98000	-1.249%	53,496	-26.027%
2025-07-07	19.9900	19.990000	19.020000	19.22000	-3.466%	35,171	-26.951%
2025-07-03	19.8000	20.200000	19.790100	19.91000	+0.101%	27,374	-29.483%
2025-07-02	19.6600	19.909900	19.350000	19.89000	+1.895%	43,126	-29.412%
2025-07-01	19.5350	19.790000	19.200000	19.52000	+1.035%	43,265	-28.074%
2025-06-30	19.4700	19.920000	19.210000	19.32000	-0.617%	120,366	-27.329%
2025-06-27	19.3200	19.800000	19.201800	19.44000	+0.621%	32,186	-27.778%
2025-06-26	19.5500	19.689900	19.176900	19.32000	+0.312%	66,770	-27.329%
2025-06-25	20.4600	20.909900	19.100000	19.26000	-4.179%	62,260	-27.103%
2025-06-24	21.1300	21.250000	19.760000	20.10000	-3.828%	53,529	-30.149%
2025-06-23	20.7300	20.900000	20.580200	20.90000	+1.064%	20,162	-32.823%
2025-06-20	20.5600	21.390000	20.373400	20.68000	+1.572%	49,799	-32.108%
2025-06-18	19.9700	20.700000	19.970000	20.36000	+1.344%	61,665	-31.041%
2025-06-17	19.9100	20.328000	19.910000	20.09000	-0.199%	43,612	-30.114%
2025-06-16	20.0000	20.390000	19.905300	20.13000	+1.004%	36,723	-30.253%
2025-06-13	19.9600	20.151900	19.770600	19.93000	-0.895%	24,321	-29.553%
2025-06-12	20.9500	21.410000	19.960000	20.11000	-3.364%	43,371	-30.184%
2025-06-11	21.2500	21.535000	20.810000	20.81000	-2.484%	34,622	-32.532%
2025-06-10	21.2500	21.819900	21.150100	21.34000	-1.112%	52,852	-34.208%
2025-06-09	21.7400	21.939900	21.522500	21.58000	+0.279%	22,980	-34.940%
2025-06-06	21.5200	21.724900	21.520000	21.52000	0.000%	11,732	-34.758%
2025-06-05	21.9024	21.902400	21.500300	21.52000	-0.600%	21,954	-34.758%
2025-06-04	21.6050	21.930000	21.605000	21.65000	+0.084%	36,324	-35.150%
2025-06-03	21.5000	21.770000	21.460100	21.63190	+0.055%	15,063	-35.096%
2025-06-02	21.3105	21.670000	20.800000	21.62000	+1.885%	26,829	-35.060%
2025-05-30	20.8900	21.870000	20.300000	21.22000	+1.531%	154,097	-33.836%
2025-05-29	20.2900	21.280000	20.288000	20.90000	+2.602%	45,562	-32.823%
2025-05-28	20.5000	20.550000	19.740000	20.37000	+0.049%	44,846	-31.075%
2025-05-27	20.1400	20.360000	20.012000	20.36000	+1.851%	22,012	-31.041%
2025-05-23	20.0888	20.290000	19.871100	19.99000	-0.794%	13,522	-29.765%
2025-05-22	19.8950	20.150000	19.870000	20.15000	+0.449%	37,756	-30.323%
2025-05-21	20.3800	20.380000	19.680000	20.06000	-1.522%	31,574	-30.010%
2025-05-20	19.9700	20.450000	19.970000	20.37000	+1.092%	62,074	-31.075%
2025-05-19	19.8000	20.210000	19.600000	20.15000	+1.205%	45,097	-30.323%
2025-05-16	19.9100	19.910000	19.595000	19.91000	+1.375%	20,427	-29.483%
2025-05-15	19.5000	19.750000	19.500000	19.64000	+0.821%	56,370	-28.513%
2025-05-14	19.7000	19.900000	19.470000	19.48000	-1.715%	26,253	-27.926%
2025-05-13	19.6400	19.977200	19.385000	19.82000	+1.174%	51,392	-29.162%
2025-05-12	19.3500	19.670000	19.350000	19.59000	+1.608%	53,348	-28.331%
2025-05-09	19.5800	19.869900	19.110800	19.28000	-1.381%	51,509	-27.178%
2025-05-08	19.8600	19.990000	19.550000	19.55000	-2.152%	43,667	-28.184%
2025-05-07	19.8900	19.980000	19.700000	19.98000	+1.370%	25,096	-29.730%
2025-05-06	19.6700	19.919900	19.620000	19.71000	-0.755%	25,774	-28.767%
2025-05-05	19.9500	20.090000	19.850000	19.86000	-0.301%	40,195	-29.305%
2025-05-02	19.8500	20.089900	19.757200	19.92000	+1.014%	43,036	-29.518%
2025-05-01	19.7932	19.980000	19.550100	19.72000	-0.253%	34,204	-28.803%
2025-04-30	20.1300	20.220000	19.630000	19.77000	-2.898%	60,909	-28.983%
2025-04-29	19.6563	20.440000	19.550000	20.36000	+3.613%	50,289	-31.041%
2025-04-28	19.5900	19.810000	19.540000	19.65000	+0.306%	21,588	-28.550%
2025-04-25	19.5700	19.770000	19.480000	19.59000	-0.255%	37,291	-28.331%
2025-04-24	19.3700	19.671900	19.320000	19.64000	+2.026%	29,281	-28.513%
2025-04-23	19.1500	19.398600	19.020000	19.25000	+1.423%	58,865	-27.065%
2025-04-22	18.7000	19.008000	18.690600	18.98000	+1.227%	73,839	-26.027%
2025-04-21	18.7200	19.233900	18.720000	18.75000	-0.478%	33,022	-25.120%
2025-04-17	19.0150	19.239400	18.840000	18.84000	-0.633%	37,591	-25.478%
2025-04-16	18.9200	19.720000	18.920000	18.96000	-0.681%	34,225	-25.949%
2025-04-15	19.1400	19.559900	18.980000	19.09000	-0.469%	27,402	-26.454%
2025-04-14	18.8300	19.210000	18.670000	19.18000	+2.622%	20,663	-26.799%

.dark-mode .tZfqKm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tZfqKm{ color: #333333; background-color: white; border: 2px solid #333333; }BHFAOBrighthouse Financial, Inc. Depositary Shares 6.75% Non-Cum Pfd Series Bstock NASDAQ

BHFAO
Brighthouse Financial, Inc. Depositary Shares 6.75% Non-Cum Pfd Series B
stock NASDAQ