Brighthouse Financial, Inc. (BHFAL) stock
BHFALNasdaqLife InsuranceFiscal year ends December 31Also trades as BHF, BHFAM, BHFAN, BHFAO, BHFAP
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 7/3048% below fair value
$15.25−0.05 (-0.33%)
Close on Oct 30, 2026Market cap $2.53BP/E 3.5Yield –
Price history
Brighthouse Financial share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$15.25
-0.33% on the day
52-week range
$14.68 – $19.26
-20.8% from the high
Change over 52 weeks
-15.0%
From $17.95 on Oct 30, 2025
Average volume
30,753
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $15.25 | $15.32 | $15.20 | $15.25 | -0.33% | 88,727 |
| Oct 29, 2026 | $15.18 | $15.41 | $15.16 | $15.30 | +0.87% | 117,687 |
| Oct 28, 2026 | $14.86 | $15.26 | $14.86 | $15.17 | +1.12% | 33,104 |
| Oct 27, 2026 | $14.88 | $15.20 | $14.75 | $15.00 | +0.27% | 25,028 |
| Oct 26, 2026 | $15.05 | $15.14 | $14.81 | $14.96 | -0.40% | 34,568 |
| Oct 23, 2026 | $14.90 | $15.03 | $14.90 | $15.02 | +0.67% | 37,771 |
| Oct 22, 2026 | $15.20 | $15.20 | $14.72 | $14.92 | +0.24% | 19,219 |
| Oct 21, 2026 | $14.97 | $14.97 | $14.76 | $14.89 | +0.57% | 61,209 |
| Oct 20, 2026 | $14.80 | $14.95 | $14.76 | $14.80 | +0.20% | 18,106 |
| Oct 19, 2026 | $15.13 | $15.14 | $14.70 | $14.77 | -2.19% | 29,169 |
| Oct 16, 2026 | $15.19 | $15.20 | $14.68 | $15.10 | -0.23% | 55,734 |
| Oct 15, 2026 | $14.88 | $15.18 | $14.88 | $15.14 | +1.31% | 34,981 |
| Oct 14, 2026 | $14.95 | $15.08 | $14.90 | $14.94 | -0.73% | 40,454 |
| Oct 13, 2026 | $14.91 | $15.06 | $14.90 | $15.05 | +1.01% | 45,891 |
| Oct 12, 2026 | $15.01 | $15.10 | $14.90 | $14.90 | -0.97% | 13,749 |
| Oct 9, 2026 | $15.00 | $15.15 | $15.00 | $15.05 | +0.98% | 14,581 |
| Oct 8, 2026 | $14.73 | $15.02 | $14.73 | $14.90 | +0.34% | 37,837 |
| Oct 7, 2026 | $15.02 | $15.20 | $14.85 | $14.85 | -1.42% | 35,919 |
| Oct 6, 2026 | $15.25 | $15.25 | $15.06 | $15.06 | -1.22% | 19,462 |
| Oct 5, 2026 | $15.27 | $15.30 | $15.20 | $15.25 | -0.46% | 17,538 |
| Oct 2, 2026 | $15.67 | $15.67 | $15.31 | $15.32 | -2.05% | 52,065 |
| Oct 1, 2026 | $15.65 | $15.75 | $15.62 | $15.64 | -0.82% | 11,275 |
| Sep 30, 2026 | $15.37 | $15.79 | $15.22 | $15.77 | +3.34% | 47,234 |
| Sep 29, 2026 | $15.64 | $15.64 | $15.26 | $15.26 | -1.29% | 14,119 |
| Sep 28, 2026 | $15.65 | $15.65 | $15.45 | $15.46 | -1.09% | 13,358 |
| Sep 25, 2026 | $15.73 | $15.88 | $15.45 | $15.63 | -1.26% | 17,157 |
| Sep 24, 2026 | $15.85 | $15.97 | $15.73 | $15.83 | -0.44% | 12,538 |
| Sep 23, 2026 | $15.68 | $16.04 | $15.68 | $15.90 | +1.92% | 51,097 |
| Sep 22, 2026 | $15.49 | $15.71 | $15.49 | $15.60 | +1.17% | 23,182 |
| Sep 21, 2026 | $15.40 | $15.51 | $15.38 | $15.42 | +0.33% | 22,281 |
| Sep 18, 2026 | $15.31 | $15.46 | $15.31 | $15.37 | +0.16% | 25,715 |
| Sep 17, 2026 | $15.49 | $15.50 | $15.25 | $15.35 | -0.68% | 24,019 |
| Sep 16, 2026 | $15.33 | $15.62 | $15.33 | $15.45 | +1.31% | 28,774 |
| Sep 15, 2026 | $15.27 | $15.31 | $15.13 | $15.25 | +0.33% | 48,787 |
| Sep 14, 2026 | $15.22 | $15.25 | $15.13 | $15.20 | +0.20% | 10,193 |
| Sep 11, 2026 | $15.20 | $15.24 | $15.06 | $15.17 | 0.00% | 25,224 |
| Sep 10, 2026 | $15.19 | $15.21 | $15.06 | $15.17 | +0.07% | 47,073 |
| Sep 9, 2026 | $15.18 | $15.20 | $15.16 | $15.16 | -0.05% | 25,119 |
| Sep 8, 2026 | $15.16 | $15.23 | $15.16 | $15.17 | +0.25% | 20,208 |
| Sep 4, 2026 | $15.24 | $15.25 | $15.10 | $15.13 | -0.79% | 21,380 |
| Sep 3, 2026 | $15.22 | $15.39 | $15.22 | $15.25 | +0.53% | 36,973 |
| Sep 2, 2026 | $15.25 | $15.29 | $15.10 | $15.17 | -0.78% | 36,645 |
| Sep 1, 2026 | $15.38 | $15.43 | $15.21 | $15.29 | -2.98% | 21,612 |
| Aug 31, 2026 | $15.55 | $15.84 | $15.52 | $15.76 | +1.33% | 38,818 |
| Aug 28, 2026 | $15.67 | $15.76 | $15.46 | $15.55 | -1.18% | 27,050 |
| Aug 27, 2026 | $15.64 | $15.74 | $15.62 | $15.74 | +0.06% | 21,904 |
| Aug 26, 2026 | $15.89 | $16.02 | $15.56 | $15.73 | -0.94% | 14,852 |
| Aug 25, 2026 | $16.07 | $16.30 | $15.85 | $15.88 | -1.67% | 44,147 |
| Aug 24, 2026 | $15.81 | $16.22 | $15.65 | $16.15 | +2.09% | 62,500 |
| Aug 21, 2026 | $15.75 | $15.83 | $15.74 | $15.82 | +0.19% | 13,281 |
| Aug 20, 2026 | $15.73 | $15.80 | $15.70 | $15.79 | +0.41% | 32,255 |
| Aug 19, 2026 | $15.70 | $15.77 | $15.65 | $15.73 | +0.35% | 28,521 |
| Aug 18, 2026 | $15.74 | $15.78 | $15.67 | $15.67 | -0.63% | 43,658 |
| Aug 17, 2026 | $15.83 | $15.83 | $15.72 | $15.77 | -0.13% | 24,261 |
| Aug 14, 2026 | $15.78 | $15.83 | $15.72 | $15.79 | +0.51% | 24,221 |
| Aug 13, 2026 | $15.78 | $15.83 | $15.71 | $15.71 | -0.06% | 39,296 |
| Aug 12, 2026 | $15.72 | $15.75 | $15.71 | $15.72 | +0.06% | 14,873 |
| Aug 11, 2026 | $15.71 | $15.72 | $15.68 | $15.71 | -0.06% | 25,488 |
| Aug 10, 2026 | $15.81 | $15.81 | $15.67 | $15.72 | -0.22% | 28,596 |
| Aug 7, 2026 | $15.63 | $15.84 | $15.63 | $15.76 | -0.41% | 18,456 |
| Aug 6, 2026 | $15.73 | $15.82 | $15.65 | $15.82 | +0.06% | 29,133 |
| Aug 5, 2026 | $15.85 | $15.85 | $15.79 | $15.81 | -0.25% | 50,725 |
| Aug 4, 2026 | $15.79 | $15.87 | $15.47 | $15.85 | +0.08% | 54,992 |
| Aug 3, 2026 | $15.65 | $15.86 | $15.62 | $15.84 | +0.75% | 37,419 |
| Jul 31, 2026 | $15.38 | $15.83 | $15.36 | $15.72 | +1.81% | 41,265 |
| Jul 30, 2026 | $15.05 | $15.44 | $15.05 | $15.44 | +2.12% | 22,109 |
| Jul 29, 2026 | $15.01 | $15.15 | $14.98 | $15.12 | +0.47% | 28,234 |
| Jul 28, 2026 | $15.03 | $15.25 | $15.03 | $15.05 | -0.07% | 30,685 |
| Jul 27, 2026 | $15.16 | $15.19 | $15.03 | $15.06 | -0.66% | 20,345 |
| Jul 24, 2026 | $15.22 | $15.33 | $15.16 | $15.16 | -0.59% | 14,069 |
| Jul 23, 2026 | $15.60 | $15.63 | $15.21 | $15.25 | -2.31% | 34,566 |
| Jul 22, 2026 | $15.61 | $15.66 | $15.55 | $15.61 | -0.03% | 19,337 |
| Jul 21, 2026 | $15.84 | $15.84 | $15.60 | $15.62 | -1.80% | 15,888 |
| Jul 20, 2026 | $15.77 | $15.97 | $15.77 | $15.90 | -0.06% | 5,746 |
| Jul 17, 2026 | $15.98 | $16.04 | $15.81 | $15.91 | -0.44% | 23,589 |
| Jul 16, 2026 | $16.04 | $16.04 | $15.91 | $15.98 | -0.44% | 5,145 |
| Jul 15, 2026 | $16.06 | $16.12 | $16.05 | $16.05 | 0.00% | 10,109 |
| Jul 14, 2026 | $15.95 | $16.10 | $15.91 | $16.05 | +0.75% | 7,953 |
| Jul 13, 2026 | $15.91 | $15.98 | $15.81 | $15.93 | -0.13% | 13,531 |
| Jul 10, 2026 | $15.90 | $16.03 | $15.88 | $15.95 | +0.50% | 36,416 |
| Jul 9, 2026 | $15.77 | $15.87 | $15.72 | $15.87 | -0.44% | 10,218 |
| Jul 8, 2026 | $15.61 | $15.96 | $15.60 | $15.94 | +1.08% | 18,728 |
| Jul 7, 2026 | $15.69 | $15.84 | $15.64 | $15.77 | +0.25% | 12,617 |
| Jul 6, 2026 | $15.61 | $15.84 | $15.60 | $15.73 | +0.57% | 29,774 |
| Jul 2, 2026 | $15.61 | $15.94 | $15.60 | $15.64 | +0.26% | 31,676 |
| Jul 1, 2026 | $15.60 | $15.79 | $15.60 | $15.60 | -0.51% | 30,812 |
| Jun 30, 2026 | $15.61 | $15.68 | $15.13 | $15.68 | +0.51% | 153,492 |
| Jun 29, 2026 | $15.75 | $15.75 | $15.60 | $15.60 | -0.57% | 23,725 |
| Jun 26, 2026 | $15.80 | $15.83 | $15.60 | $15.69 | -0.38% | 13,670 |
| Jun 25, 2026 | $15.66 | $15.79 | $15.65 | $15.75 | +0.19% | 22,907 |
| Jun 24, 2026 | $15.74 | $15.80 | $15.65 | $15.72 | +0.06% | 16,462 |
| Jun 23, 2026 | $15.61 | $15.75 | $15.61 | $15.71 | 0.00% | 18,756 |
| Jun 22, 2026 | $16.05 | $16.05 | $15.68 | $15.71 | -1.81% | 15,323 |
| Jun 18, 2026 | $16.02 | $16.07 | $16.00 | $16.00 | -0.19% | 10,102 |
| Jun 17, 2026 | $16.10 | $16.11 | $16.03 | $16.03 | -0.43% | 8,357 |
| Jun 16, 2026 | $16.06 | $16.13 | $16.03 | $16.10 | +0.44% | 18,209 |
| Jun 15, 2026 | $16.12 | $16.15 | $15.94 | $16.03 | +0.44% | 28,256 |
| Jun 12, 2026 | $15.98 | $15.98 | $15.90 | $15.96 | -0.06% | 20,314 |
| Jun 11, 2026 | $15.80 | $16.07 | $15.80 | $15.97 | +1.08% | 9,484 |
| Jun 10, 2026 | $15.70 | $15.83 | $15.70 | $15.80 | +0.19% | 22,635 |
| Jun 9, 2026 | $15.65 | $15.81 | $15.61 | $15.77 | +0.96% | 18,364 |
| Jun 8, 2026 | $15.80 | $15.84 | $15.62 | $15.62 | -0.64% | 20,854 |
| Jun 5, 2026 | $15.94 | $15.98 | $15.72 | $15.72 | -1.75% | 32,627 |
| Jun 4, 2026 | $15.89 | $16.02 | $15.89 | $16.00 | +0.25% | 15,282 |
| Jun 3, 2026 | $16.03 | $16.05 | $15.88 | $15.96 | -0.81% | 15,450 |
| Jun 2, 2026 | $16.19 | $16.28 | $16.05 | $16.09 | -0.43% | 25,324 |
| Jun 1, 2026 | $16.16 | $16.27 | $16.13 | $16.16 | -1.82% | 12,203 |
| May 29, 2026 | $16.66 | $16.70 | $16.44 | $16.46 | -0.60% | 80,802 |
| May 28, 2026 | $16.50 | $16.58 | $16.41 | $16.56 | +0.36% | 21,170 |
| May 27, 2026 | $16.69 | $16.74 | $16.49 | $16.50 | -0.90% | 30,756 |
| May 26, 2026 | $16.66 | $16.79 | $16.63 | $16.65 | -0.54% | 12,180 |
| May 22, 2026 | $16.68 | $16.80 | $16.62 | $16.74 | +0.53% | 6,884 |
| May 21, 2026 | $16.77 | $16.86 | $16.63 | $16.65 | -1.59% | 27,096 |
| May 20, 2026 | $16.89 | $16.92 | $16.81 | $16.92 | +0.71% | 20,739 |
| May 19, 2026 | $16.85 | $16.93 | $16.77 | $16.80 | -0.53% | 17,403 |
| May 18, 2026 | $16.90 | $16.92 | $16.86 | $16.89 | +0.53% | 11,122 |
| May 15, 2026 | $16.77 | $16.82 | $16.77 | $16.80 | -0.29% | 12,156 |
| May 14, 2026 | $16.80 | $16.90 | $16.80 | $16.85 | 0.00% | 10,210 |
| May 13, 2026 | $16.85 | $16.93 | $16.79 | $16.85 | -0.30% | 13,385 |
| May 12, 2026 | $16.89 | $17.01 | $16.84 | $16.90 | +0.36% | 16,001 |
| May 11, 2026 | $16.90 | $16.92 | $16.81 | $16.84 | -0.18% | 11,238 |
| May 8, 2026 | $17.03 | $17.03 | $16.83 | $16.87 | -0.53% | 48,085 |
| May 7, 2026 | $16.87 | $16.99 | $16.85 | $16.96 | -0.06% | 9,943 |
| May 6, 2026 | $16.96 | $16.98 | $16.85 | $16.97 | +0.06% | 33,973 |
| May 5, 2026 | $16.95 | $17.03 | $16.95 | $16.96 | -0.18% | 11,788 |
| May 4, 2026 | $17.00 | $17.04 | $16.87 | $16.99 | -0.35% | 13,043 |
| May 1, 2026 | $17.12 | $17.25 | $17.05 | $17.05 | -0.47% | 19,983 |
| Apr 30, 2026 | $16.90 | $17.28 | $16.90 | $17.13 | +1.24% | 32,372 |
| Apr 29, 2026 | $16.90 | $16.97 | $16.87 | $16.92 | +0.24% | 22,603 |
| Apr 28, 2026 | $16.85 | $16.90 | $16.79 | $16.88 | +0.36% | 9,254 |
| Apr 27, 2026 | $17.00 | $17.00 | $16.77 | $16.82 | -1.06% | 34,035 |
| Apr 24, 2026 | $16.93 | $17.04 | $16.93 | $17.00 | +0.59% | 12,741 |
| Apr 23, 2026 | $16.97 | $17.16 | $16.90 | $16.90 | -0.59% | 14,373 |
| Apr 22, 2026 | $17.09 | $17.09 | $16.88 | $17.00 | -0.58% | 16,430 |
| Apr 21, 2026 | $17.14 | $17.14 | $16.92 | $17.10 | +0.06% | 9,392 |
| Apr 20, 2026 | $17.17 | $17.24 | $17.01 | $17.09 | -0.41% | 20,739 |
| Apr 17, 2026 | $17.09 | $17.30 | $17.08 | $17.16 | +0.47% | 21,391 |
| Apr 16, 2026 | $17.29 | $17.30 | $17.08 | $17.08 | -1.27% | 20,519 |
| Apr 15, 2026 | $19.26 | $19.26 | $17.16 | $17.30 | +1.02% | 12,006 |
| Apr 14, 2026 | $17.19 | $17.29 | $16.90 | $17.13 | -0.93% | 28,820 |
| Apr 13, 2026 | $17.19 | $17.32 | $17.19 | $17.29 | -0.14% | 11,169 |
| Apr 10, 2026 | $17.24 | $17.35 | $17.24 | $17.31 | +0.41% | 3,911 |
| Apr 9, 2026 | $17.17 | $17.24 | $17.13 | $17.24 | -0.09% | 8,078 |
| Apr 8, 2026 | $17.47 | $17.47 | $17.10 | $17.26 | +0.03% | 19,471 |
| Apr 7, 2026 | $17.37 | $17.37 | $17.10 | $17.25 | +0.32% | 11,903 |
| Apr 6, 2026 | $16.90 | $17.29 | $16.75 | $17.20 | +1.75% | 12,884 |
| Apr 2, 2026 | $16.56 | $17.07 | $16.56 | $16.90 | +1.08% | 10,100 |
| Apr 1, 2026 | $16.45 | $16.74 | $16.45 | $16.72 | +1.95% | 26,567 |
| Mar 31, 2026 | $16.55 | $16.69 | $16.16 | $16.40 | -1.22% | 113,202 |
| Mar 30, 2026 | $16.57 | $16.69 | $16.54 | $16.60 | +0.50% | 23,229 |
| Mar 27, 2026 | $16.60 | $16.64 | $16.51 | $16.52 | -0.24% | 13,529 |
| Mar 26, 2026 | $16.70 | $16.74 | $16.50 | $16.56 | -0.72% | 25,381 |
| Mar 25, 2026 | $16.60 | $16.80 | $16.58 | $16.68 | +0.48% | 18,043 |
| Mar 24, 2026 | $16.55 | $16.82 | $16.52 | $16.60 | +0.36% | 9,289 |
| Mar 23, 2026 | $16.46 | $16.55 | $16.43 | $16.54 | +0.67% | 12,841 |
| Mar 20, 2026 | $16.77 | $16.77 | $16.43 | $16.43 | -0.99% | 16,756 |
| Mar 19, 2026 | $16.60 | $16.80 | $16.53 | $16.60 | -0.09% | 54,624 |
| Mar 18, 2026 | $16.81 | $16.96 | $16.61 | $16.61 | -1.60% | 19,692 |
| Mar 17, 2026 | $17.02 | $17.02 | $16.88 | $16.88 | +0.63% | 22,222 |
| Mar 16, 2026 | $16.85 | $17.17 | $16.68 | $16.78 | +0.66% | 17,522 |
| Mar 13, 2026 | $16.82 | $17.20 | $16.63 | $16.67 | -0.92% | 16,017 |
| Mar 12, 2026 | $17.08 | $17.10 | $16.80 | $16.82 | -1.41% | 19,749 |
| Mar 11, 2026 | $17.29 | $17.29 | $17.06 | $17.06 | -0.87% | 21,771 |
| Mar 10, 2026 | $17.27 | $17.38 | $17.08 | $17.21 | +0.53% | 62,317 |
| Mar 9, 2026 | $17.35 | $17.35 | $17.06 | $17.12 | -1.33% | 37,181 |
| Mar 6, 2026 | $17.37 | $17.37 | $17.34 | $17.35 | -0.06% | 21,000 |
| Mar 5, 2026 | $17.45 | $17.47 | $17.36 | $17.36 | -0.52% | 15,654 |
| Mar 4, 2026 | $17.53 | $17.61 | $17.45 | $17.45 | -0.74% | 25,894 |
| Mar 3, 2026 | $17.45 | $17.63 | $17.39 | $17.58 | +0.57% | 9,993 |
| Mar 2, 2026 | $17.75 | $17.80 | $17.40 | $17.48 | -0.96% | 14,093 |
| Feb 27, 2026 | $17.83 | $18.11 | $17.59 | $17.65 | -3.97% | 84,336 |
| Feb 26, 2026 | $18.48 | $18.48 | $18.24 | $18.38 | +0.22% | 16,199 |
| Feb 25, 2026 | $18.29 | $18.60 | $18.25 | $18.34 | +0.20% | 17,574 |
| Feb 24, 2026 | $18.30 | $18.40 | $18.23 | $18.30 | +0.13% | 25,528 |
| Feb 23, 2026 | $18.06 | $18.49 | $17.96 | $18.28 | +1.61% | 35,225 |
| Feb 20, 2026 | $17.80 | $18.05 | $17.80 | $17.99 | +0.84% | 18,605 |
| Feb 19, 2026 | $17.65 | $18.00 | $17.65 | $17.84 | +1.08% | 41,768 |
| Feb 18, 2026 | $17.45 | $17.77 | $17.45 | $17.65 | +1.26% | 12,614 |
| Feb 17, 2026 | $17.44 | $17.60 | $17.21 | $17.43 | -0.68% | 68,200 |
| Feb 13, 2026 | $17.56 | $17.56 | $17.46 | $17.55 | +0.03% | 17,305 |
| Feb 12, 2026 | $17.56 | $17.80 | $17.53 | $17.55 | -0.32% | 19,461 |
| Feb 11, 2026 | $17.85 | $17.85 | $17.52 | $17.60 | -0.89% | 20,042 |
| Feb 10, 2026 | $17.91 | $18.00 | $17.76 | $17.76 | -1.25% | 22,414 |
| Feb 9, 2026 | $17.82 | $17.99 | $17.79 | $17.99 | +0.93% | 12,811 |
| Feb 6, 2026 | $17.62 | $17.82 | $17.60 | $17.82 | +1.19% | 24,134 |
| Feb 5, 2026 | $17.85 | $17.85 | $17.60 | $17.61 | -0.40% | 24,020 |
| Feb 4, 2026 | $17.75 | $17.76 | $17.60 | $17.68 | -0.58% | 21,119 |
| Feb 3, 2026 | $17.92 | $17.92 | $17.72 | $17.79 | -0.53% | 14,149 |
| Feb 2, 2026 | $17.86 | $17.93 | $17.84 | $17.88 | +0.22% | 15,782 |
| Jan 30, 2026 | $17.85 | $17.92 | $17.70 | $17.84 | 0.00% | 16,951 |
| Jan 29, 2026 | $17.92 | $18.00 | $17.70 | $17.84 | -0.39% | 16,625 |
| Jan 28, 2026 | $18.06 | $18.14 | $17.90 | $17.91 | -0.39% | 15,347 |
| Jan 27, 2026 | $18.15 | $18.22 | $17.93 | $17.98 | +0.03% | 48,169 |
| Jan 26, 2026 | $17.91 | $18.20 | $17.91 | $17.98 | +0.03% | 29,315 |
| Jan 23, 2026 | $17.86 | $18.09 | $17.79 | $17.97 | +0.39% | 47,043 |
| Jan 22, 2026 | $17.86 | $18.02 | $17.83 | $17.90 | +0.39% | 21,986 |
| Jan 21, 2026 | $17.58 | $17.90 | $17.58 | $17.83 | +1.31% | 27,541 |
| Jan 20, 2026 | $17.72 | $17.74 | $17.50 | $17.60 | -1.23% | 60,113 |
| Jan 16, 2026 | $17.82 | $17.85 | $17.68 | $17.82 | -0.00% | 31,694 |
| Jan 15, 2026 | $17.80 | $17.97 | $17.75 | $17.82 | -0.03% | 84,498 |
| Jan 14, 2026 | $17.54 | $17.84 | $17.50 | $17.83 | +1.98% | 48,615 |
| Jan 13, 2026 | $17.48 | $17.52 | $17.40 | $17.48 | -0.06% | 14,187 |
| Jan 12, 2026 | $17.35 | $17.56 | $17.35 | $17.49 | +0.63% | 30,436 |
| Jan 9, 2026 | $17.18 | $17.51 | $17.18 | $17.38 | +0.64% | 20,051 |
| Jan 8, 2026 | $17.11 | $17.32 | $17.11 | $17.27 | +0.47% | 11,978 |
| Jan 7, 2026 | $17.04 | $17.23 | $17.04 | $17.19 | +0.35% | 21,646 |
| Jan 6, 2026 | $17.02 | $17.27 | $17.00 | $17.13 | +0.29% | 18,946 |
| Jan 5, 2026 | $17.05 | $17.21 | $17.01 | $17.08 | +0.35% | 33,639 |
| Jan 2, 2026 | $16.72 | $17.06 | $16.62 | $17.02 | +1.79% | 29,126 |
| Dec 31, 2025 | $16.46 | $16.78 | $16.46 | $16.72 | +0.18% | 57,073 |
| Dec 30, 2025 | $16.53 | $16.70 | $16.47 | $16.69 | +0.24% | 64,930 |
| Dec 29, 2025 | $16.46 | $16.65 | $16.46 | $16.65 | +0.60% | 60,488 |
| Dec 26, 2025 | $16.49 | $16.61 | $16.41 | $16.55 | -0.30% | 71,137 |
| Dec 24, 2025 | $16.40 | $16.62 | $16.40 | $16.60 | +1.22% | 93,710 |
| Dec 23, 2025 | $16.55 | $16.64 | $16.38 | $16.40 | -1.62% | 159,370 |
| Dec 22, 2025 | $16.55 | $16.74 | $16.47 | $16.67 | +0.18% | 83,112 |
| Dec 19, 2025 | $16.60 | $16.74 | $16.15 | $16.64 | -0.78% | 271,084 |
| Dec 18, 2025 | $16.72 | $16.88 | $16.67 | $16.77 | +0.36% | 61,308 |
| Dec 17, 2025 | $16.73 | $16.75 | $16.49 | $16.71 | -0.12% | 120,661 |
| Dec 16, 2025 | $16.65 | $16.75 | $16.60 | $16.73 | +0.24% | 81,659 |
| Dec 15, 2025 | $16.75 | $16.76 | $16.55 | $16.69 | +0.42% | 79,580 |
| Dec 12, 2025 | $16.54 | $16.73 | $16.53 | $16.62 | 0.00% | 60,699 |
| Dec 11, 2025 | $16.74 | $16.89 | $16.56 | $16.62 | -0.66% | 71,111 |
| Dec 10, 2025 | $16.75 | $16.83 | $16.51 | $16.73 | -0.59% | 83,923 |
| Dec 9, 2025 | $16.92 | $17.07 | $16.73 | $16.83 | -0.06% | 80,892 |
| Dec 8, 2025 | $16.86 | $16.94 | $16.81 | $16.84 | -0.18% | 37,211 |
| Dec 5, 2025 | $16.85 | $17.01 | $16.82 | $16.87 | -0.18% | 44,878 |
| Dec 4, 2025 | $16.95 | $17.01 | $16.89 | $16.90 | -0.53% | 39,622 |
| Dec 3, 2025 | $17.03 | $17.10 | $16.98 | $16.99 | 0.00% | 39,928 |
| Dec 2, 2025 | $17.01 | $17.18 | $16.82 | $16.99 | -0.35% | 69,383 |
| Dec 1, 2025 | $17.15 | $17.15 | $16.95 | $17.05 | -1.22% | 41,769 |
| Nov 28, 2025 | $17.17 | $17.26 | $17.01 | $17.26 | +0.52% | 34,418 |
| Nov 26, 2025 | $17.18 | $17.30 | $17.15 | $17.17 | -0.26% | 25,815 |
| Nov 25, 2025 | $17.14 | $17.30 | $17.01 | $17.22 | +0.47% | 69,379 |
| Nov 24, 2025 | $17.01 | $17.34 | $16.99 | $17.14 | +0.62% | 47,305 |
| Nov 21, 2025 | $16.97 | $17.16 | $16.90 | $17.03 | +0.05% | 63,961 |
| Nov 20, 2025 | $17.16 | $17.17 | $16.97 | $17.02 | -1.19% | 49,139 |
| Nov 19, 2025 | $17.30 | $17.43 | $17.00 | $17.23 | -0.57% | 39,326 |
| Nov 18, 2025 | $17.31 | $17.40 | $17.26 | $17.32 | -0.13% | 22,686 |
| Nov 17, 2025 | $17.43 | $17.58 | $17.26 | $17.35 | +0.09% | 39,759 |
| Nov 14, 2025 | $17.40 | $17.66 | $17.05 | $17.33 | -1.14% | 64,419 |
| Nov 13, 2025 | $17.86 | $17.88 | $17.50 | $17.53 | -1.30% | 74,343 |
| Nov 12, 2025 | $17.86 | $17.88 | $17.62 | $17.76 | +0.11% | 63,793 |
| Nov 11, 2025 | $17.74 | $18.19 | $17.51 | $17.74 | -0.50% | 79,010 |
| Nov 10, 2025 | $17.93 | $18.08 | $17.50 | $17.83 | -0.61% | 33,028 |
| Nov 7, 2025 | $18.30 | $18.53 | $17.83 | $17.94 | -1.97% | 53,385 |
| Nov 6, 2025 | $18.32 | $18.75 | $18.13 | $18.30 | +4.87% | 376,473 |
| Nov 5, 2025 | $17.44 | $17.59 | $17.35 | $17.45 | -0.06% | 24,716 |
| Nov 4, 2025 | $17.50 | $17.63 | $17.46 | $17.46 | -0.34% | 73,045 |
| Nov 3, 2025 | $17.82 | $17.89 | $17.40 | $17.52 | -0.57% | 25,283 |
| Oct 31, 2025 | $17.80 | $18.07 | $17.62 | $17.62 | -1.84% | 79,289 |
| Oct 30, 2025 | $18.03 | $18.08 | $17.80 | $17.95 | -0.99% | 21,810 |
| Oct 29, 2025 | $18.23 | $18.24 | $18.00 | $18.13 | -0.60% | 20,027 |
| Oct 28, 2025 | $18.00 | $18.34 | $17.90 | $18.24 | +0.50% | 55,585 |
| Oct 27, 2025 | $18.00 | $18.15 | $17.86 | $18.15 | +1.20% | 24,193 |
| Oct 24, 2025 | $17.68 | $18.11 | $17.68 | $17.94 | +1.10% | 18,982 |
| Oct 23, 2025 | $17.64 | $17.84 | $17.64 | $17.74 | +0.80% | 25,381 |
| Oct 22, 2025 | $18.31 | $18.49 | $17.45 | $17.60 | -3.83% | 64,126 |
| Oct 21, 2025 | $18.32 | $18.55 | $18.30 | $18.30 | -0.71% | 19,264 |
| Oct 20, 2025 | $18.69 | $18.73 | $18.19 | $18.43 | – | 29,596 |
Seasonality
BHFAL return in each calendar month over the last 9 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.5% | -0.4% | -2.1% | 1.6% | 1.2% | -2.2% | 3.3% | 0.9% | -0.9% | -3.4% | 2.0% | 1.2% |
| Months up | 4 of 8 | 6 of 8 | 4 of 8 | 4 of 8 | 6 of 8 | 3 of 8 | 6 of 8 | 5 of 8 | 4 of 8 | 1 of 9 | 3 of 8 | 5 of 8 |
| 2026 | 6.7% | 1.1% | -7.1% | 4.5% | -3.9% | -2.4% | 0.3% | 0.3% | 2.6% | -3.3% | ||
| 2025 | -9.7% | 1.6% | -0.7% | -4.2% | 3.5% | -6.7% | -2.8% | 5.4% | -5.5% | -2.7% | -2.0% | -0.9% |
| 2024 | 6.9% | 0.1% | 0.1% | -2.0% | -0.9% | 0.5% | 3.6% | 6.3% | 6.3% | -1.9% | -0.1% | -3.9% |
| 2023 | -1.7% | 1.4% | -11.2% | 10.4% | 1.9% | -8.6% | 9.3% | -2.3% | 1.0% | -16.6% | 10.5% | 2.3% |
| 2022 | -2.3% | -3.5% | 3.0% | -0.9% | 0.5% | -2.1% | 4.4% | -5.4% | -9.2% | -1.7% | 10.6% | 7.7% |
| 2021 | -6.7% | 0.1% | 3.7% | -0.8% | 2.9% | 3.3% | -0.6% | -1.0% | -2.4% | 0.6% | -1.1% | 3.1% |
| 2020 | 0.9% | -4.8% | -5.5% | 4.2% | 4.4% | -3.4% | 6.5% | 2.5% | -1.8% | -0.7% | 3.0% | 6.1% |
| 2019 | 18.0% | 0.9% | 1.0% | 2.1% | 1.1% | 1.6% | 5.5% | 1.0% | 1.5% | -3.0% | -2.1% | 4.6% |
| 2018 | -1.8% | -3.2% | -9.7% |