Brighthouse Financial, Inc. - Depositary Shares 6.6% Non-Cumulative Preferred (NQ:BHFAP)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 04, 2025	16.46	17.12	16.46	17.09	77,974	+0.55(+3.33%)
Aug 01, 2025	16.37	16.78	15.50	16.54	41,309	+0.00(+0.00%)
Jul 31, 2025	16.50	16.60	16.19	16.54	522,080	+0.01(+0.06%)
Jul 30, 2025	16.78	16.80	16.36	16.53	162,454	-0.29(-1.72%)
Jul 29, 2025	16.75	16.85	16.58	16.82	299,623	+0.02(+0.12%)
Jul 28, 2025	16.84	16.84	16.01	16.80	229,636	+0.61(+3.77%)
Jul 25, 2025	15.19	16.31	15.19	16.19	339,230	+0.90(+5.89%)
Jul 24, 2025	14.35	15.39	14.30	15.29	307,162	+0.81(+5.59%)
Jul 23, 2025	15.13	15.28	14.02	14.48	334,244	-0.67(-4.42%)
Jul 22, 2025	15.18	15.70	15.12	15.15	220,102	-0.15(-0.98%)
Jul 21, 2025	16.81	16.81	15.08	15.30	321,578	-1.52(-9.04%)
Jul 18, 2025	16.94	16.95	16.59	16.82	120,044	-0.07(-0.41%)
Jul 17, 2025	16.99	17.14	16.74	16.89	91,848	-0.13(-0.76%)
Jul 16, 2025	17.17	17.44	16.55	17.02	121,605	-0.21(-1.22%)
Jul 15, 2025	17.05	17.54	17.02	17.23	101,516	+0.21(+1.23%)
Jul 14, 2025	17.90	18.23	16.63	17.02	160,782	-0.95(-5.29%)
Jul 11, 2025	18.49	18.49	17.73	17.97	78,630	-0.47(-2.55%)
Jul 10, 2025	18.59	18.90	18.36	18.44	52,869	-0.33(-1.76%)
Jul 09, 2025	18.47	18.79	18.47	18.77	22,189	+0.34(+1.84%)
Jul 08, 2025	18.40	18.77	18.35	18.43	75,680	+0.03(+0.16%)
Jul 07, 2025	19.14	19.14	18.32	18.40	60,608	-0.74(-3.87%)
Jul 03, 2025	18.97	19.18	18.75	19.14	41,056	+0.00(+0.00%)
Jul 02, 2025	18.70	19.15	18.65	19.14	40,823	+0.37(+1.94%)
Jul 01, 2025	18.78	18.95	18.28	18.77	92,374	+0.38(+2.09%)
Jun 30, 2025	19.10	19.14	18.30	18.39	129,577	-0.66(-3.46%)
Jun 27, 2025	18.90	19.30	18.70	19.05	29,398	+0.17(+0.90%)
Jun 26, 2025	19.09	19.34	18.75	18.88	62,552	+0.00(+0.00%)
Jun 25, 2025	19.44	19.44	18.79	18.88	96,005	-0.15(-0.79%)
Jun 24, 2025	20.17	20.39	18.89	19.03	86,669	-0.96(-4.80%)
Jun 23, 2025	20.03	20.19	19.78	19.99	28,331	-0.19(-0.94%)
Jun 20, 2025	19.73	20.18	19.73	20.18	43,056	+0.39(+1.97%)
Jun 18, 2025	19.62	19.90	19.62	19.79	26,923	+0.12(+0.61%)
Jun 17, 2025	19.70	19.75	19.55	19.67	19,121	-0.10(-0.51%)
Jun 16, 2025	19.70	19.80	19.51	19.77	14,615	+0.11(+0.56%)
Jun 13, 2025	19.70	19.70	19.39	19.66	24,514	-0.01(-0.05%)
Jun 12, 2025	20.63	20.63	19.52	19.67	32,379	-0.54(-2.67%)
Jun 11, 2025	20.46	20.56	19.93	20.21	39,631	-0.28(-1.37%)
Jun 10, 2025	20.98	20.98	20.33	20.49	67,267	-0.32(-1.52%)
Jun 09, 2025	20.86	20.97	20.74	20.81	27,002	+0.20(+0.95%)
Jun 06, 2025	20.85	20.98	20.59	20.61	40,288	-0.07(-0.33%)
Jun 05, 2025	20.41	20.95	20.41	20.68	35,869	+0.13(+0.65%)
Jun 04, 2025	20.36	20.55	20.36	20.55	21,914	+0.12(+0.59%)
Jun 03, 2025	20.48	20.56	20.25	20.42	17,917	+0.03(+0.14%)