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 (BHFAO.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 16.23 17.24 16.23 17.11 12,748
18th Sep 2025 (Thu) 16.10 16.28 15.97 16.23 7,463
17th Sep 2025 (Wed) 16.46 16.46 16.00 16.08 3,778
16th Sep 2025 (Tue) 16.10 16.35 16.10 16.35 303
15th Sep 2025 (Mon) 16.20 16.22 16.07 16.09 4,613
12th Sep 2025 (Fri) 16.63 16.63 16.03 16.15 6,933
11th Sep 2025 (Thu) 16.65 16.70 16.58 16.52 7,632
10th Sep 2025 (Wed) 18.00 18.00 16.69 16.88 15,324
9th Sep 2025 (Tue) 18.41 18.41 18.11 18.18 4,255
8th Sep 2025 (Mon) 18.85 18.85 18.76 18.83 1,348
5th Sep 2025 (Fri) 18.61 18.74 18.40 18.68 5,371
4th Sep 2025 (Thu) 18.55 18.70 18.55 18.67 5,354
3rd Sep 2025 (Wed) 18.45 18.51 18.45 18.70 776
2nd Sep 2025 (Tue) 18.32 18.47 18.30 18.44 4,048
1st Sep 2025 (Mon) 18.54 18.54 18.34 18.48 1,335
29th Aug 2025 (Fri) 18.54 18.54 18.34 18.48 1,335
28th Aug 2025 (Thu) 18.56 18.56 18.56 18.40 0
27th Aug 2025 (Wed) 18.40 18.45 18.40 18.36 3,974
26th Aug 2025 (Tue) 18.50 18.50 18.45 18.53 3,150
25th Aug 2025 (Mon) 18.55 18.55 18.47 18.57 2,581
22nd Aug 2025 (Fri) 18.50 18.58 18.50 18.58 384
21st Aug 2025 (Thu) 18.50 18.50 18.35 18.44 995
20th Aug 2025 (Wed) 18.50 18.57 18.50 18.59 3,317
19th Aug 2025 (Tue) 18.14 18.50 18.14 18.45 6,294
18th Aug 2025 (Mon) 17.96 18.11 17.93 18.10 7,358
15th Aug 2025 (Fri) 17.69 17.70 17.60 17.645 1,256
14th Aug 2025 (Thu) 17.61 17.61 17.30 17.44 4,627
13th Aug 2025 (Wed) 17.34 17.70 17.27 17.70 5,419
12th Aug 2025 (Tue) 17.00 17.19 17.00 17.18 3,804
11th Aug 2025 (Mon) 16.90 16.93 16.77 16.90 1,094
8th Aug 2025 (Fri) 17.05 17.05 16.74 16.91 1,023
7th Aug 2025 (Thu) 17.25 17.25 17.01 17.11 4,643
6th Aug 2025 (Wed) 17.24 17.24 17.20 17.27 1,457
5th Aug 2025 (Tue) 17.31 17.31 17.01 17.22 4,084
4th Aug 2025 (Mon) 16.70 17.32 16.58 17.32 17,285
1st Aug 2025 (Fri) 17.00 17.00 16.60 16.58 8,277
31st Jul 2025 (Thu) 16.50 16.65 16.45 16.70 8,782
30th Jul 2025 (Wed) 17.00 17.00 16.61 16.93 7,164
29th Jul 2025 (Tue) 17.14 17.40 17.12 17.39 10,707
28th Jul 2025 (Mon) 16.35 17.14 16.35 17.14 12,389
25th Jul 2025 (Fri) 15.60 16.48 15.60 16.48 41,578
24th Jul 2025 (Thu) 14.53 15.53 14.53 15.52 15,570
23rd Jul 2025 (Wed) 15.24 15.24 14.40 14.74 34,817
22nd Jul 2025 (Tue) 15.50 15.90 15.50 15.58 19,461
FTSE 100 Latest
Value9,225.41
Change8.74