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%
BHFAO — Brighthouse Financial, Inc. Depositary Shares 6.75% Non-Cum Pfd Series B
NasdaqBrighthouse Financial, Inc. Depositary Shares 6.75% Non-Cum Pfd Series B
$14.04
+0.03(+0.18%)
- O
- 14.10
- H
- 14.10
- L
- 14.00
- V
- 31.41K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$14.04
Period Return-26.03%
Period High$21.94
Period Low$13.74
Avg Daily Volume60.5K
Total Trading Days365
BHFAO — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $14.10 | $14.10 | $14.00 | $14.04 | +$0.03 | +0.18% | 31,406 | $14.04 | $14.00 $14.10 |
| Oct 1, 2026 | $14.15 | $14.15 | $13.86 | $14.02 | $-0.09 | -0.60% | 36,255 | $14.00 | $13.86 $14.15 |
| Sep 30, 2026 | $14.38 | $14.45 | $14.09 | $14.10 | $-0.24 | -1.67% | 128,005 | $14.12 | $14.09 $14.45 |
| Sep 29, 2026 | $14.56 | $14.59 | $14.30 | $14.34 | $-0.22 | -1.51% | 28,744 | $14.43 | $14.30 $14.59 |
| Sep 28, 2026 | $14.61 | $14.75 | $14.45 | $14.56 | $-0.21 | -1.42% | 37,695 | $14.56 | $14.45 $14.75 |
| Sep 25, 2026 | $14.62 | $14.77 | $14.47 | $14.77 | +$0.25 | +1.72% | 39,972 | $14.60 | $14.47 $14.77 |
| Sep 24, 2026 | $14.46 | $14.62 | $14.29 | $14.52 | $-0.06 | -0.41% | 32,269 | $14.45 | $14.29 $14.62 |
| Sep 23, 2026 | $14.10 | $14.58 | $14.08 | $14.58 | +$0.47 | +3.33% | 64,659 | $14.46 | $14.08 $14.58 |
| Sep 22, 2026 | $14.10 | $14.27 | $14.02 | $14.11 | $-0.07 | -0.49% | 53,150 | $14.18 | $14.02 $14.27 |
| Sep 21, 2026 | $14.09 | $14.36 | $14.08 | $14.18 | +$0.10 | +0.71% | 71,549 | $14.22 | $14.08 $14.36 |
| Sep 18, 2026 | $13.97 | $14.15 | $13.97 | $14.08 | +$0.17 | +1.19% | 28,586 | $14.06 | $13.97 $14.15 |
| Sep 17, 2026 | $13.91 | $14.07 | $13.89 | $13.91 | $-0.04 | -0.29% | 39,791 | $13.96 | $13.89 $14.07 |
| Sep 16, 2026 | $13.95 | $14.12 | $13.90 | $13.96 | +$0.06 | +0.40% | 46,103 | $14.03 | $13.90 $14.12 |
| Sep 15, 2026 | $13.84 | $13.90 | $13.78 | $13.90 | +$0.10 | +0.72% | 38,720 | $13.82 | $13.78 $13.90 |
| Sep 14, 2026 | $14.09 | $14.10 | $13.74 | $13.80 | $-0.27 | -1.88% | 100,155 | $13.86 | $13.74 $14.10 |
| Sep 11, 2026 | $14.10 | $14.10 | $14.05 | $14.07 | $-0.02 | -0.11% | 19,275 | $14.06 | $14.05 $14.10 |
| Sep 10, 2026 | $14.15 | $14.16 | $13.81 | $14.08 | $-0.44 | -3.03% | 49,136 | $14.07 | $13.81 $14.16 |
| Sep 9, 2026 | $14.70 | $14.71 | $14.48 | $14.52 | $-0.18 | -1.22% | 47,295 | $14.55 | $14.48 $14.71 |
| Sep 8, 2026 | $14.66 | $14.71 | $14.58 | $14.70 | +$0.09 | +0.62% | 24,815 | $14.65 | $14.58 $14.71 |
| Sep 4, 2026 | $14.64 | $14.64 | $14.57 | $14.61 | +$0.06 | +0.41% | 4,384 | $14.61 | $14.57 $14.64 |
| Sep 3, 2026 | $14.53 | $14.65 | $14.52 | $14.55 | $-0.01 | -0.04% | 13,855 | $14.58 | $14.52 $14.65 |
| Sep 2, 2026 | $14.60 | $14.60 | $14.51 | $14.56 | $-0.10 | -0.65% | 40,803 | $14.54 | $14.51 $14.60 |
| Sep 1, 2026 | $14.72 | $14.90 | $14.60 | $14.65 | $-0.06 | -0.41% | 22,887 | $14.70 | $14.60 $14.90 |
| Aug 31, 2026 | $14.70 | $14.77 | $14.42 | $14.71 | +$0.01 | +0.07% | 29,906 | $14.52 | $14.42 $14.77 |
| Aug 28, 2026 | $14.68 | $14.80 | $14.50 | $14.70 | $-0.08 | -0.54% | 34,437 | $14.67 | $14.50 $14.80 |
| Aug 27, 2026 | $14.79 | $14.84 | $14.68 | $14.78 | +$0.03 | +0.17% | 32,798 | $14.73 | $14.68 $14.84 |
| Aug 26, 2026 | $14.62 | $14.89 | $14.62 | $14.76 | +$0.12 | +0.79% | 28,657 | $14.74 | $14.62 $14.89 |
| Aug 25, 2026 | $14.46 | $14.86 | $14.46 | $14.64 | +$0.07 | +0.48% | 55,307 | $14.65 | $14.46 $14.86 |
| Aug 24, 2026 | $13.95 | $14.57 | $13.93 | $14.57 | +$0.62 | +4.44% | 32,638 | $14.10 | $13.93 $14.57 |
| Aug 21, 2026 | $13.97 | $13.97 | $13.91 | $13.95 | $-0.02 | -0.14% | 14,490 | $13.93 | $13.91 $13.97 |