BHFAP | BRIGHTHOUS FIN DO-A | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

BRIGHTHOUS FIN DO-A (BHFAP)

NASDAQ

$13.76+$0.005 (+0.04%)

Price as of Sep 11, 2026 4:10 PM EDT

N/A
Market Cap
-5.05%
1-Year Change
Insurance - Life
Industry

1 Month
+2.91%

Low Price$13.12

High Price$14.01
3 Months
-5.15%

Low Price$13.12

High Price$14.71
1 Year
-5.05%

Low Price$13.12

High Price$15.62

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	13.76	13.77	13.73	13.75	-0.07%	27,911
09/10/2026	13.81	13.82	13.63	13.76	-0.34%	47,294
09/10/2026	$0.41 Dividend
09/09/2026	13.95	13.95	13.77	13.81	-1.18%	73,912
09/08/2026	13.94	14.00	13.88	13.97	+0.63%	20,454
09/04/2026	13.97	13.97	13.83	13.89	+0.28%	7,757
09/03/2026	13.81	13.90	13.81	13.85	+0.17%	18,700
09/02/2026	13.87	13.87	13.80	13.82	-0.31%	20,528
09/01/2026	13.98	14.08	13.85	13.87	-0.76%	39,144
08/31/2026	14.01	14.01	13.72	13.97	-0.07%	60,489
08/28/2026	13.93	14.03	13.74	13.98	-0.21%	75,512
08/27/2026	13.89	14.03	13.89	14.01	+0.98%	82,687
08/26/2026	13.78	13.98	13.78	13.88	+0.28%	73,316
08/25/2026	13.79	14.03	13.74	13.84	+0.32%	41,621
08/24/2026	13.17	13.81	13.16	13.79	+4.45%	47,154
08/21/2026	13.19	13.22	13.16	13.21	-0.15%	22,189
08/20/2026	13.22	13.29	13.18	13.22	-0.07%	51,136
08/19/2026	13.17	13.25	13.15	13.23	+0.74%	46,967
08/18/2026	13.12	13.16	13.09	13.14	+0.15%	42,542
08/17/2026	13.21	13.22	13.05	13.12	-1.10%	48,291
08/14/2026	13.25	13.28	13.22	13.26	-0.37%	10,817
08/13/2026	13.32	13.35	13.25	13.31	+0.15%	34,112
08/12/2026	13.39	13.40	13.29	13.29	-0.51%	12,985
08/11/2026	13.45	13.49	13.35	13.36	-0.51%	25,604
08/10/2026	13.43	13.51	13.42	13.43	-0.40%	78,407
08/07/2026	13.55	13.56	13.48	13.48	-0.04%	29,161
08/06/2026	13.45	13.53	13.45	13.49	-0.07%	28,503
08/05/2026	13.54	13.56	13.50	13.50	-0.07%	24,573
08/04/2026	13.54	13.54	13.45	13.51	0.00%	35,989
08/03/2026	13.55	13.65	13.47	13.51	-0.29%	26,635
07/31/2026	13.50	13.79	13.39	13.55	+0.29%	99,912
07/30/2026	13.45	13.55	13.45	13.51	+0.22%	14,229
07/29/2026	13.46	13.55	13.45	13.48	-0.43%	40,382
07/28/2026	13.55	13.59	13.47	13.54	-0.50%	39,955
07/27/2026	13.53	13.65	13.48	13.60	+1.37%	26,360
07/24/2026	13.35	13.57	13.28	13.42	+1.17%	25,029
07/23/2026	13.71	13.78	13.05	13.26	-3.67%	77,327
07/22/2026	13.90	13.90	13.72	13.77	-1.46%	52,365
07/21/2026	14.06	14.13	13.96	13.97	-1.03%	23,810
07/20/2026	14.15	14.15	14.07	14.12	-0.21%	20,238
07/17/2026	14.14	14.22	14.11	14.15	+0.14%	32,623
07/16/2026	14.15	14.16	14.11	14.13	-0.68%	11,246
07/15/2026	14.18	14.26	14.16	14.23	+0.69%	20,176
07/14/2026	14.13	14.27	14.09	14.13	-0.61%	46,723
07/13/2026	14.35	14.35	14.20	14.22	-0.88%	12,803
07/10/2026	14.33	14.36	14.30	14.34	+0.14%	10,705
07/09/2026	14.27	14.40	14.27	14.32	0.00%	29,583
07/08/2026	14.41	14.43	14.27	14.32	-0.61%	25,540
07/07/2026	14.29	14.48	14.27	14.41	+0.27%	28,228
07/06/2026	14.39	14.44	14.32	14.37	+0.34%	20,219
07/02/2026	14.31	14.46	14.25	14.32	-0.20%	30,528
07/01/2026	14.30	14.52	14.25	14.35	+0.48%	41,370
06/30/2026	14.21	14.30	14.08	14.28	+0.38%	125,032
06/29/2026	14.23	14.27	14.19	14.23	+0.51%	28,904
06/26/2026	14.15	14.27	14.08	14.16	-0.07%	36,140
06/25/2026	14.56	14.56	14.14	14.17	-1.75%	59,943
06/24/2026	14.40	14.51	14.24	14.42	+0.47%	31,207
06/23/2026	14.31	14.51	14.31	14.35	-0.27%	18,388
06/22/2026	14.69	14.69	14.39	14.39	-2.18%	31,667
06/18/2026	14.66	14.71	14.62	14.71	+0.40%	7,318
06/17/2026	14.62	14.70	14.58	14.65	+0.40%	19,497
06/16/2026	14.61	14.61	14.56	14.59	+0.33%	20,084
06/15/2026	14.46	14.63	14.43	14.55	+0.54%	41,912
06/12/2026	14.55	14.58	14.45	14.47	-0.20%	8,638
06/11/2026	14.50	14.61	14.45	14.50	0.00%	20,492
06/10/2026	14.37	14.56	14.34	14.50	+0.56%	22,100
06/10/2026	$0.41 Dividend
06/09/2026	14.45	14.46	14.33	14.42	+0.30%	14,498
06/08/2026	14.59	14.64	14.33	14.37	+0.16%	22,913
06/05/2026	14.41	14.58	14.33	14.35	-0.65%	12,896
06/04/2026	14.28	14.45	14.28	14.45	+0.72%	20,758
06/03/2026	14.38	14.39	14.32	14.34	+0.13%	48,441
06/02/2026	14.41	14.50	14.32	14.32	-1.04%	29,184
06/01/2026	14.38	14.48	14.34	14.47	+0.99%	34,639
05/29/2026	14.47	14.58	14.23	14.33	-1.49%	88,652
05/28/2026	14.59	14.61	14.55	14.55	-0.42%	31,707
05/27/2026	14.80	14.82	14.50	14.61	-0.93%	46,275
05/26/2026	14.68	14.75	14.62	14.75	+1.23%	20,248
05/22/2026	14.80	14.80	14.48	14.57	-0.32%	13,148
05/21/2026	14.80	14.86	14.31	14.62	-1.28%	48,833
05/20/2026	14.98	14.98	14.77	14.80	-0.76%	30,669
05/19/2026	15.05	15.05	14.89	14.92	-1.31%	18,508
05/18/2026	15.02	15.15	14.98	15.12	+0.63%	21,585
05/15/2026	15.09	15.09	14.99	15.02	-0.56%	21,968
05/14/2026	15.07	15.11	15.02	15.11	+0.50%	11,633
05/13/2026	15.06	15.08	14.97	15.03	-0.19%	16,017
05/12/2026	15.05	15.11	15.02	15.06	+0.19%	18,926
05/11/2026	15.10	15.12	14.95	15.03	-0.06%	34,763
05/08/2026	14.99	15.08	14.95	15.04	+0.13%	34,588
05/07/2026	15.07	15.12	15.02	15.02	-0.13%	20,151
05/06/2026	14.84	15.11	14.84	15.04	+1.66%	9,574
05/05/2026	14.79	15.01	14.79	14.79	-0.76%	26,668
05/04/2026	15.09	15.10	14.78	14.91	-1.50%	19,623
05/01/2026	15.25	15.28	15.13	15.13	-1.11%	13,758
04/30/2026	15.10	15.35	15.08	15.30	+1.38%	43,749
04/29/2026	15.26	15.26	15.09	15.10	-0.68%	19,257
04/28/2026	15.21	15.29	15.18	15.20	-0.37%	14,153
04/27/2026	15.29	15.38	15.24	15.26	-0.80%	14,163
04/24/2026	15.31	15.39	15.31	15.38	+0.62%	5,589
04/23/2026	15.16	15.32	15.16	15.29	+0.50%	18,988