MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BHFAM — Brighthouse Financial, Inc. Depositary shares each representing a 1/1,000th Interest in a Share of 4.625% Non-Cumulative Preferred Stock, Series D
NasdaqBrighthouse Financial, Inc. Depositary shares each representing a 1/1,000th Interest in a Share of 4.625% Non-Cumulative Preferred Stock, Series D
$9.95
-0.03(-0.30%)
- O
- 10.06
- H
- 10.08
- L
- 9.94
- V
- 21.54K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$9.95
Period Return-28.16%
Period High$15.66
Period Low$9.45
Avg Daily Volume56.0K
Total Trading Days365
BHFAM — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $10.06 | $10.08 | $9.94 | $9.95 | $-0.03 | -0.30% | 21,540 | $9.96 | $9.94 $10.08 |
| Oct 1, 2026 | $10.00 | $10.06 | $9.92 | $9.98 | $-0.11 | -1.09% | 49,349 | $9.99 | $9.92 $10.06 |
| Sep 30, 2026 | $10.23 | $10.34 | $10.08 | $10.09 | $-0.14 | -1.37% | 291,752 | $10.12 | $10.08 $10.34 |
| Sep 29, 2026 | $10.34 | $10.40 | $10.23 | $10.23 | $-0.07 | -0.68% | 41,103 | $10.31 | $10.23 $10.40 |
| Sep 28, 2026 | $10.40 | $10.44 | $10.22 | $10.30 | $-0.19 | -1.81% | 98,319 | $10.34 | $10.22 $10.44 |
| Sep 25, 2026 | $10.24 | $10.52 | $10.22 | $10.49 | +$0.33 | +3.25% | 63,636 | $10.36 | $10.22 $10.52 |
| Sep 24, 2026 | $10.06 | $10.31 | $10.01 | $10.16 | $-0.07 | -0.68% | 55,151 | $10.18 | $10.01 $10.31 |
| Sep 23, 2026 | $9.88 | $10.35 | $9.88 | $10.23 | +$0.24 | +2.40% | 55,362 | $10.19 | $9.88 $10.35 |
| Sep 22, 2026 | $9.93 | $10.01 | $9.92 | $9.99 | +$0.09 | +0.91% | 71,165 | $9.97 | $9.92 $10.01 |
| Sep 21, 2026 | $9.90 | $10.03 | $9.84 | $9.90 | +$0.05 | +0.51% | 25,155 | $9.96 | $9.84 $10.03 |
| Sep 18, 2026 | $9.70 | $9.90 | $9.70 | $9.85 | +$0.10 | +1.03% | 26,530 | $9.81 | $9.70 $9.90 |
| Sep 17, 2026 | $9.78 | $9.85 | $9.68 | $9.75 | +$0.09 | +0.93% | 51,122 | $9.73 | $9.68 $9.85 |
| Sep 16, 2026 | $9.78 | $9.91 | $9.66 | $9.66 | $-0.10 | -1.02% | 53,717 | $9.81 | $9.66 $9.91 |
| Sep 15, 2026 | $9.63 | $9.76 | $9.63 | $9.76 | +$0.11 | +1.14% | 17,665 | $9.68 | $9.63 $9.76 |
| Sep 14, 2026 | $9.77 | $9.79 | $9.61 | $9.65 | $-0.12 | -1.23% | 12,393 | $9.67 | $9.61 $9.79 |
| Sep 11, 2026 | $9.80 | $9.83 | $9.77 | $9.77 | $-0.02 | -0.20% | 10,923 | $9.81 | $9.77 $9.83 |
| Sep 10, 2026 | $9.95 | $9.95 | $9.70 | $9.79 | $-0.30 | -2.97% | 192,705 | $9.85 | $9.70 $9.95 |
| Sep 9, 2026 | $10.20 | $10.29 | $10.09 | $10.09 | $-0.12 | -1.18% | 179,778 | $10.12 | $10.09 $10.29 |
| Sep 8, 2026 | $10.23 | $10.24 | $10.20 | $10.21 | +$0.01 | +0.05% | 14,948 | $10.22 | $10.20 $10.24 |
| Sep 4, 2026 | $10.22 | $10.24 | $10.15 | $10.21 | $-0.01 | -0.13% | 43,252 | $10.21 | $10.15 $10.24 |
| Sep 3, 2026 | $10.16 | $10.22 | $10.15 | $10.22 | +$0.11 | +1.07% | 8,676 | $10.18 | $10.15 $10.22 |
| Sep 2, 2026 | $10.09 | $10.17 | $10.09 | $10.11 | $-0.03 | -0.29% | 77,189 | $10.15 | $10.09 $10.17 |
| Sep 1, 2026 | $10.16 | $10.33 | $10.12 | $10.14 | $-0.05 | -0.49% | 38,169 | $10.22 | $10.12 $10.33 |
| Aug 31, 2026 | $10.21 | $10.40 | $9.96 | $10.19 | $-0.02 | -0.20% | 34,267 | $10.11 | $9.96 $10.40 |
| Aug 28, 2026 | $10.18 | $10.25 | $10.04 | $10.21 | +$0.03 | +0.29% | 18,658 | $10.18 | $10.04 $10.25 |
| Aug 27, 2026 | $10.20 | $10.24 | $10.12 | $10.18 | $-0.02 | -0.22% | 45,575 | $10.19 | $10.12 $10.24 |
| Aug 26, 2026 | $10.14 | $10.28 | $10.13 | $10.20 | +$0.06 | +0.60% | 49,585 | $10.20 | $10.13 $10.28 |
| Aug 25, 2026 | $9.99 | $10.36 | $9.99 | $10.14 | +$0.04 | +0.41% | 84,633 | $10.15 | $9.99 $10.36 |
| Aug 24, 2026 | $9.55 | $10.16 | $9.53 | $10.10 | +$0.54 | +5.65% | 40,485 | $9.74 | $9.53 $10.16 |
| Aug 21, 2026 | $9.59 | $9.67 | $9.47 | $9.56 | $-0.05 | -0.52% | 634,598 | $9.53 | $9.47 $9.67 |