Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Brighthouse Fin (BHF.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 51.16 51.16 50.00 50.84 53,696
17th Jul 2025 (Thu) 50.04 51.21 50.02 51.09 65,107
16th Jul 2025 (Wed) 52.30 52.64 50.20 50.27 241,575
15th Jul 2025 (Tue) 48.72 48.89 47.26 47.32 111,804
14th Jul 2025 (Mon) 49.25 49.47 48.75 49.13 38,631
11th Jul 2025 (Fri) 51.38 51.38 47.97 48.79 172,731
10th Jul 2025 (Thu) 51.97 52.54 51.80 52.13 47,829
9th Jul 2025 (Wed) 52.53 52.53 51.82 52.01 30,649
8th Jul 2025 (Tue) 51.78 52.78 51.54 52.11 54,212
7th Jul 2025 (Mon) 53.145 53.295 50.63 50.70 74,583
4th Jul 2025 (Fri) 53.92 54.64 52.87 53.34 45,970
3rd Jul 2025 (Thu) 53.92 54.64 52.87 53.34 45,970
2nd Jul 2025 (Wed) 53.73 53.77 52.28 53.78 97,559
1st Jul 2025 (Tue) 53.735 54.75 53.735 53.78 47,723
30th Jun 2025 (Mon) 54.89 54.90 53.47 53.77 47,357
27th Jun 2025 (Fri) 54.20 54.82 53.80 54.44 59,768
26th Jun 2025 (Thu) 53.40 53.93 53.28 53.84 56,401
25th Jun 2025 (Wed) 53.625 53.65 51.35 52.91 113,610
24th Jun 2025 (Tue) 59.40 62.73 53.43 53.85 321,549
23rd Jun 2025 (Mon) 58.58 59.12 57.35 58.89 36,422
20th Jun 2025 (Fri) 59.99 60.00 58.59 58.86 38,194
19th Jun 2025 (Thu) 58.50 59.29 58.49 58.87 70,931
18th Jun 2025 (Wed) 58.50 59.29 58.49 58.87 70,931
17th Jun 2025 (Tue) 58.145 58.60 57.51 58.04 29,138
16th Jun 2025 (Mon) 58.09 58.86 57.75 58.48 27,464
13th Jun 2025 (Fri) 56.92 57.90 56.75 57.04 23,615
12th Jun 2025 (Thu) 56.23 58.20 55.96 58.15 20,910
11th Jun 2025 (Wed) 58.00 58.23 56.88 56.98 32,447
10th Jun 2025 (Tue) 58.51 58.86 57.365 57.67 21,980
9th Jun 2025 (Mon) 59.48 59.48 58.54 58.89 36,419
6th Jun 2025 (Fri) 59.46 59.79 58.76 59.31 18,712
5th Jun 2025 (Thu) 57.44 58.43 57.43 58.08 28,620
4th Jun 2025 (Wed) 59.15 59.175 58.00 58.08 29,012
3rd Jun 2025 (Tue) 59.17 59.91 58.01 59.12 29,501
2nd Jun 2025 (Mon) 59.80 59.80 57.79 59.13 48,151
30th May 2025 (Fri) 58.99 60.07 58.89 59.81 95,263
29th May 2025 (Thu) 59.48 59.515 58.31 59.10 49,934
28th May 2025 (Wed) 60.13 60.13 58.82 59.025 37,141
27th May 2025 (Tue) 58.61 60.84 58.61 60.74 59,850
26th May 2025 (Mon) 57.91 57.91 57.91 57.91 0
24th May 2025 (Sat) 58.72 58.72 57.75 57.91 71,746
23rd May 2025 (Fri) 58.72 58.72 57.75 58.00 71,746
22nd May 2025 (Thu) 58.41 59.05 58.04 59.03 36,062
21st May 2025 (Wed) 60.84 60.84 58.20 58.27 84,243
20th May 2025 (Tue) 61.60 61.68 60.95 61.19 41,605
19th May 2025 (Mon) 60.45 61.10 60.45 60.78 41,329
FTSE 100 Latest
Value8,992.12
Change19.48