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%
BHFAN — Brighthouse Financial, Inc. Depositary shares, each representing a 1/1,000th interest in a share of 5.375% Non-Cumulative Preferred Stock, Series C
NasdaqBrighthouse Financial, Inc. Depositary shares, each representing a 1/1,000th interest in a share of 5.375% Non-Cumulative Preferred Stock, Series C
$11.25
-0.02(-0.18%)
- O
- 11.33
- H
- 11.34
- L
- 11.24
- V
- 25.46K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$11.25
Period Return-26.33%
Period High$17.40
Period Low$10.95
Avg Daily Volume104.0K
Total Trading Days365
BHFAN — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $11.33 | $11.34 | $11.24 | $11.25 | $-0.02 | -0.18% | 25,462 | $11.28 | $11.24 $11.34 |
| Oct 1, 2026 | $11.25 | $11.29 | $11.08 | $11.27 | +$0.12 | +1.08% | 36,964 | $11.20 | $11.08 $11.29 |
| Sep 30, 2026 | $11.59 | $11.59 | $11.15 | $11.15 | $-0.41 | -3.55% | 120,594 | $11.25 | $11.15 $11.59 |
| Sep 29, 2026 | $11.75 | $11.75 | $11.56 | $11.56 | $-0.16 | -1.37% | 29,345 | $11.62 | $11.56 $11.75 |
| Sep 28, 2026 | $11.81 | $11.83 | $11.63 | $11.72 | $-0.15 | -1.26% | 62,169 | $11.73 | $11.63 $11.83 |
| Sep 25, 2026 | $11.75 | $11.91 | $11.60 | $11.87 | +$0.21 | +1.80% | 93,656 | $11.73 | $11.60 $11.91 |
| Sep 24, 2026 | $11.75 | $11.75 | $11.49 | $11.66 | $-0.12 | -0.98% | 44,482 | $11.63 | $11.49 $11.75 |
| Sep 23, 2026 | $11.38 | $11.95 | $11.38 | $11.78 | +$0.47 | +4.11% | 356,501 | $11.78 | $11.38 $11.95 |
| Sep 22, 2026 | $11.39 | $11.48 | $11.29 | $11.31 | $-0.05 | -0.44% | 46,685 | $11.36 | $11.29 $11.48 |
| Sep 21, 2026 | $11.38 | $11.52 | $11.34 | $11.36 | +$0.07 | +0.62% | 32,598 | $11.42 | $11.34 $11.52 |
| Sep 18, 2026 | $11.23 | $11.36 | $11.23 | $11.29 | +$0.06 | +0.53% | 71,154 | $11.30 | $11.23 $11.36 |
| Sep 17, 2026 | $11.26 | $11.39 | $11.20 | $11.23 | $-0.02 | -0.18% | 67,731 | $11.26 | $11.20 $11.39 |
| Sep 16, 2026 | $11.24 | $11.40 | $11.12 | $11.25 | +$0.02 | +0.18% | 53,428 | $11.29 | $11.12 $11.40 |
| Sep 15, 2026 | $11.04 | $11.23 | $11.04 | $11.23 | +$0.21 | +1.91% | 52,543 | $11.13 | $11.04 $11.23 |
| Sep 14, 2026 | $11.20 | $11.26 | $10.98 | $11.02 | $-0.24 | -2.13% | 102,644 | $11.03 | $10.98 $11.26 |
| Sep 11, 2026 | $11.24 | $11.27 | $11.22 | $11.26 | $-0.01 | -0.09% | 21,717 | $11.24 | $11.22 $11.27 |
| Sep 10, 2026 | $11.33 | $11.33 | $11.17 | $11.27 | $-0.36 | -3.10% | 122,293 | $11.32 | $11.17 $11.33 |
| Sep 9, 2026 | $11.80 | $11.80 | $11.60 | $11.63 | $-0.16 | -1.36% | 126,847 | $11.66 | $11.60 $11.80 |
| Sep 8, 2026 | $11.80 | $11.81 | $11.65 | $11.79 | +$0.04 | +0.34% | 52,764 | $11.75 | $11.65 $11.81 |
| Sep 4, 2026 | $11.68 | $11.75 | $11.65 | $11.75 | +$0.08 | +0.69% | 21,257 | $11.70 | $11.65 $11.75 |
| Sep 3, 2026 | $11.61 | $11.70 | $11.61 | $11.67 | +$0.06 | +0.52% | 20,780 | $11.66 | $11.61 $11.70 |
| Sep 2, 2026 | $11.70 | $11.70 | $11.60 | $11.61 | $-0.08 | -0.68% | 28,272 | $11.62 | $11.60 $11.70 |
| Sep 1, 2026 | $11.79 | $11.85 | $11.68 | $11.69 | $-0.10 | -0.85% | 20,472 | $11.77 | $11.68 $11.85 |
| Aug 31, 2026 | $11.75 | $11.79 | $11.48 | $11.79 | +$0.00 | +0.00% | 91,063 | $11.65 | $11.48 $11.79 |
| Aug 28, 2026 | $11.79 | $11.84 | $11.56 | $11.79 | $-0.03 | -0.25% | 36,633 | $11.67 | $11.56 $11.84 |
| Aug 27, 2026 | $11.70 | $11.84 | $11.67 | $11.82 | +$0.10 | +0.85% | 57,287 | $11.74 | $11.67 $11.84 |
| Aug 26, 2026 | $11.69 | $11.83 | $11.69 | $11.72 | +$0.01 | +0.09% | 34,371 | $11.75 | $11.69 $11.83 |
| Aug 25, 2026 | $11.65 | $11.91 | $11.56 | $11.71 | +$0.03 | +0.26% | 38,342 | $11.74 | $11.56 $11.91 |
| Aug 24, 2026 | $11.11 | $11.75 | $11.10 | $11.68 | +$0.58 | +5.23% | 67,503 | $11.37 | $11.10 $11.75 |
| Aug 21, 2026 | $11.20 | $11.20 | $11.08 | $11.10 | $-0.04 | -0.36% | 48,258 | $11.12 | $11.08 $11.20 |