Brighthouse Financial, Inc. (BHFAM) stock
BHFAMNasdaqLife InsuranceFiscal year ends December 31Also trades as BHF, BHFAL, BHFAN, BHFAO, BHFAP
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 7/3048% below fair value
$9.18−0.02 (-0.22%)
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
$9.18
-0.22% on the day
52-week range
$8.99 – $12.88
-28.7% from the high
Change over 52 weeks
-22.5%
From $11.85 on Oct 30, 2025
Average volume
66,536
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $9.20 | $9.27 | $9.16 | $9.18 | -0.22% | 47,013 |
| Oct 29, 2026 | $9.51 | $9.51 | $9.19 | $9.20 | -3.66% | 61,588 |
| Oct 28, 2026 | $9.30 | $9.58 | $9.30 | $9.55 | +2.47% | 155,062 |
| Oct 27, 2026 | $9.20 | $9.32 | $9.19 | $9.32 | +1.30% | 66,128 |
| Oct 26, 2026 | $9.25 | $9.27 | $9.18 | $9.20 | -0.54% | 79,787 |
| Oct 23, 2026 | $9.25 | $9.35 | $9.21 | $9.25 | 0.00% | 82,197 |
| Oct 22, 2026 | $9.31 | $9.47 | $9.25 | $9.25 | -2.01% | 67,138 |
| Oct 21, 2026 | $9.21 | $9.53 | $9.18 | $9.44 | +2.39% | 14,253 |
| Oct 20, 2026 | $9.22 | $9.49 | $9.22 | $9.22 | -1.07% | 49,040 |
| Oct 19, 2026 | $9.05 | $9.32 | $9.05 | $9.32 | +3.67% | 40,890 |
| Oct 16, 2026 | $9.37 | $9.46 | $8.99 | $8.99 | -4.67% | 51,831 |
| Oct 15, 2026 | $9.28 | $9.56 | $9.28 | $9.43 | -0.21% | 35,522 |
| Oct 14, 2026 | $9.55 | $9.55 | $9.29 | $9.45 | -1.56% | 83,412 |
| Oct 13, 2026 | $9.56 | $9.63 | $9.54 | $9.60 | +0.42% | 67,798 |
| Oct 12, 2026 | $9.61 | $9.67 | $9.56 | $9.56 | -1.44% | 22,687 |
| Oct 9, 2026 | $9.65 | $9.72 | $9.63 | $9.70 | +0.10% | 26,549 |
| Oct 8, 2026 | $9.51 | $9.70 | $9.51 | $9.69 | +1.25% | 73,681 |
| Oct 7, 2026 | $9.84 | $9.84 | $9.54 | $9.57 | -3.04% | 113,634 |
| Oct 6, 2026 | $9.82 | $9.97 | $9.82 | $9.87 | +0.82% | 91,515 |
| Oct 5, 2026 | $9.90 | $9.97 | $9.79 | $9.79 | -1.61% | 11,569 |
| Oct 2, 2026 | $10.06 | $10.08 | $9.94 | $9.95 | -0.30% | 21,541 |
| Oct 1, 2026 | $10.00 | $10.06 | $9.92 | $9.98 | -1.09% | 49,349 |
| Sep 30, 2026 | $10.23 | $10.34 | $10.08 | $10.09 | -1.37% | 291,751 |
| Sep 29, 2026 | $10.34 | $10.40 | $10.23 | $10.23 | -0.68% | 41,102 |
| Sep 28, 2026 | $10.40 | $10.44 | $10.22 | $10.30 | -1.81% | 98,318 |
| Sep 25, 2026 | $10.24 | $10.52 | $10.22 | $10.49 | +3.25% | 63,635 |
| Sep 24, 2026 | $10.06 | $10.31 | $10.01 | $10.16 | -0.68% | 55,151 |
| Sep 23, 2026 | $9.88 | $10.35 | $9.88 | $10.23 | +2.40% | 55,362 |
| Sep 22, 2026 | $9.93 | $10.01 | $9.92 | $9.99 | +0.91% | 71,165 |
| Sep 21, 2026 | $9.90 | $10.03 | $9.84 | $9.90 | +0.51% | 25,154 |
| Sep 18, 2026 | $9.70 | $9.90 | $9.70 | $9.85 | +1.03% | 26,529 |
| Sep 17, 2026 | $9.78 | $9.85 | $9.68 | $9.75 | +0.93% | 51,121 |
| Sep 16, 2026 | $9.78 | $9.91 | $9.66 | $9.66 | -1.02% | 53,716 |
| Sep 15, 2026 | $9.63 | $9.76 | $9.63 | $9.76 | +1.14% | 17,667 |
| Sep 14, 2026 | $9.77 | $9.79 | $9.61 | $9.65 | -1.23% | 12,394 |
| Sep 11, 2026 | $9.80 | $9.83 | $9.77 | $9.77 | -0.20% | 10,922 |
| Sep 10, 2026 | $9.95 | $9.95 | $9.70 | $9.79 | -2.97% | 192,704 |
| Sep 9, 2026 | $10.20 | $10.29 | $10.09 | $10.09 | -1.18% | 179,778 |
| Sep 8, 2026 | $10.23 | $10.24 | $10.20 | $10.21 | +0.05% | 14,947 |
| Sep 4, 2026 | $10.22 | $10.24 | $10.15 | $10.21 | -0.13% | 43,251 |
| Sep 3, 2026 | $10.16 | $10.22 | $10.15 | $10.22 | +1.07% | 8,675 |
| Sep 2, 2026 | $10.09 | $10.17 | $10.09 | $10.11 | -0.29% | 77,319 |
| Sep 1, 2026 | $10.16 | $10.33 | $10.12 | $10.14 | -0.49% | 38,168 |
| Aug 31, 2026 | $10.21 | $10.40 | $9.96 | $10.19 | -0.20% | 34,266 |
| Aug 28, 2026 | $10.18 | $10.25 | $10.04 | $10.21 | +0.29% | 18,658 |
| Aug 27, 2026 | $10.20 | $10.24 | $10.12 | $10.18 | -0.22% | 45,575 |
| Aug 26, 2026 | $10.14 | $10.28 | $10.13 | $10.20 | +0.60% | 49,584 |
| Aug 25, 2026 | $9.99 | $10.36 | $9.99 | $10.14 | +0.41% | 84,632 |
| Aug 24, 2026 | $9.55 | $10.16 | $9.53 | $10.10 | +5.65% | 40,484 |
| Aug 21, 2026 | $9.59 | $9.67 | $9.47 | $9.56 | -0.52% | 634,597 |
| Aug 20, 2026 | $9.60 | $9.70 | $9.58 | $9.61 | -0.31% | 101,394 |
| Aug 19, 2026 | $9.57 | $9.65 | $9.55 | $9.64 | -0.31% | 64,620 |
| Aug 18, 2026 | $9.54 | $9.67 | $9.52 | $9.67 | +1.36% | 52,821 |
| Aug 17, 2026 | $9.59 | $9.59 | $9.46 | $9.54 | -0.52% | 146,573 |
| Aug 14, 2026 | $9.60 | $9.67 | $9.55 | $9.59 | -0.31% | 18,389 |
| Aug 13, 2026 | $9.66 | $9.75 | $9.60 | $9.62 | -1.03% | 23,036 |
| Aug 12, 2026 | $9.73 | $9.79 | $9.69 | $9.72 | -0.31% | 19,096 |
| Aug 11, 2026 | $9.84 | $9.86 | $9.74 | $9.75 | -0.91% | 18,650 |
| Aug 10, 2026 | $10.00 | $10.00 | $9.76 | $9.84 | -1.70% | 218,047 |
| Aug 7, 2026 | $9.96 | $10.03 | $9.96 | $10.01 | +0.20% | 58,371 |
| Aug 6, 2026 | $9.98 | $10.03 | $9.98 | $9.99 | +0.10% | 22,536 |
| Aug 5, 2026 | $10.00 | $10.01 | $9.98 | $9.98 | -0.20% | 23,662 |
| Aug 4, 2026 | $10.02 | $10.03 | $9.97 | $10.00 | +0.20% | 42,048 |
| Aug 3, 2026 | $10.01 | $10.10 | $9.95 | $9.98 | -0.70% | 30,589 |
| Jul 31, 2026 | $9.95 | $10.18 | $9.84 | $10.05 | +1.01% | 53,225 |
| Jul 30, 2026 | $9.87 | $9.95 | $9.85 | $9.95 | +0.25% | 23,841 |
| Jul 29, 2026 | $9.92 | $9.94 | $9.80 | $9.93 | +0.25% | 46,336 |
| Jul 28, 2026 | $9.99 | $10.03 | $9.90 | $9.90 | -1.39% | 13,877 |
| Jul 27, 2026 | $9.97 | $10.05 | $9.97 | $10.04 | +1.01% | 24,887 |
| Jul 24, 2026 | $9.78 | $9.96 | $9.75 | $9.94 | +1.74% | 71,632 |
| Jul 23, 2026 | $10.09 | $10.13 | $9.45 | $9.77 | -3.93% | 100,495 |
| Jul 22, 2026 | $10.22 | $10.23 | $10.12 | $10.17 | -0.68% | 43,063 |
| Jul 21, 2026 | $10.34 | $10.38 | $10.24 | $10.24 | -1.35% | 38,380 |
| Jul 20, 2026 | $10.37 | $10.38 | $10.33 | $10.38 | +0.10% | 8,122 |
| Jul 17, 2026 | $10.41 | $10.41 | $10.31 | $10.37 | -0.10% | 15,822 |
| Jul 16, 2026 | $10.44 | $10.47 | $10.30 | $10.38 | -1.14% | 32,023 |
| Jul 15, 2026 | $10.46 | $10.54 | $10.42 | $10.50 | -0.10% | 21,037 |
| Jul 14, 2026 | $10.51 | $10.52 | $10.41 | $10.51 | -0.47% | 37,859 |
| Jul 13, 2026 | $10.52 | $10.58 | $10.36 | $10.56 | -0.28% | 40,939 |
| Jul 10, 2026 | $10.54 | $10.60 | $10.41 | $10.59 | +0.09% | 82,648 |
| Jul 9, 2026 | $10.58 | $10.59 | $10.43 | $10.58 | -0.19% | 21,014 |
| Jul 8, 2026 | $10.60 | $10.62 | $10.40 | $10.60 | -0.84% | 31,063 |
| Jul 7, 2026 | $10.63 | $10.81 | $10.57 | $10.69 | +0.19% | 18,322 |
| Jul 6, 2026 | $10.60 | $10.72 | $10.57 | $10.67 | +0.66% | 9,028 |
| Jul 2, 2026 | $10.54 | $10.65 | $10.54 | $10.60 | +0.09% | 14,152 |
| Jul 1, 2026 | $10.40 | $10.67 | $10.40 | $10.59 | +1.05% | 11,402 |
| Jun 30, 2026 | $10.49 | $10.54 | $10.29 | $10.48 | -0.38% | 533,763 |
| Jun 29, 2026 | $10.44 | $10.54 | $10.43 | $10.52 | +0.38% | 37,184 |
| Jun 26, 2026 | $10.44 | $10.49 | $10.34 | $10.48 | -0.76% | 57,505 |
| Jun 25, 2026 | $10.67 | $10.73 | $10.44 | $10.56 | -0.94% | 112,019 |
| Jun 24, 2026 | $10.72 | $10.72 | $10.62 | $10.66 | -0.74% | 140,138 |
| Jun 23, 2026 | $10.73 | $10.75 | $10.65 | $10.74 | -0.46% | 35,384 |
| Jun 22, 2026 | $10.71 | $10.80 | $10.70 | $10.79 | -0.28% | 39,541 |
| Jun 18, 2026 | $10.65 | $10.84 | $10.65 | $10.82 | +1.79% | 25,771 |
| Jun 17, 2026 | $10.79 | $10.80 | $10.62 | $10.63 | -2.03% | 36,116 |
| Jun 16, 2026 | $10.82 | $10.85 | $10.75 | $10.85 | +0.28% | 54,147 |
| Jun 15, 2026 | $10.77 | $10.85 | $10.75 | $10.82 | -0.09% | 25,100 |
| Jun 12, 2026 | $10.83 | $10.83 | $10.68 | $10.83 | +0.28% | 12,779 |
| Jun 11, 2026 | $10.71 | $10.85 | $10.68 | $10.80 | +0.84% | 21,406 |
| Jun 10, 2026 | $10.70 | $10.77 | $10.60 | $10.71 | -2.55% | 57,648 |
| Jun 9, 2026 | $10.91 | $10.99 | $10.81 | $10.99 | +0.73% | 35,425 |
| Jun 8, 2026 | $10.99 | $10.99 | $10.90 | $10.91 | -0.09% | 24,175 |
| Jun 5, 2026 | $10.92 | $11.07 | $10.90 | $10.92 | -0.36% | 9,853 |
| Jun 4, 2026 | $10.92 | $10.98 | $10.90 | $10.96 | -0.45% | 20,127 |
| Jun 3, 2026 | $11.15 | $11.15 | $10.92 | $11.01 | -0.36% | 21,544 |
| Jun 2, 2026 | $11.09 | $11.09 | $10.97 | $11.05 | -0.27% | 22,490 |
| Jun 1, 2026 | $10.98 | $11.11 | $10.90 | $11.08 | +0.91% | 25,591 |
| May 29, 2026 | $11.09 | $11.12 | $10.92 | $10.98 | -1.35% | 84,375 |
| May 28, 2026 | $11.12 | $11.16 | $11.05 | $11.13 | -0.49% | 28,932 |
| May 27, 2026 | $11.23 | $11.23 | $10.99 | $11.19 | -0.49% | 23,630 |
| May 26, 2026 | $11.19 | $11.24 | $11.03 | $11.24 | +1.63% | 12,053 |
| May 22, 2026 | $11.04 | $11.09 | $10.90 | $11.06 | +0.64% | 23,034 |
| May 21, 2026 | $11.10 | $11.16 | $10.81 | $10.99 | -1.52% | 60,002 |
| May 20, 2026 | $11.26 | $11.26 | $11.06 | $11.16 | -1.06% | 38,501 |
| May 19, 2026 | $11.50 | $11.50 | $11.28 | $11.28 | -2.17% | 45,688 |
| May 18, 2026 | $11.50 | $11.63 | $11.50 | $11.53 | -0.09% | 8,982 |
| May 15, 2026 | $11.48 | $11.60 | $11.48 | $11.54 | -0.69% | 8,211 |
| May 14, 2026 | $11.47 | $11.64 | $11.46 | $11.62 | +0.69% | 7,258 |
| May 13, 2026 | $11.55 | $11.56 | $11.51 | $11.54 | -0.16% | 6,591 |
| May 12, 2026 | $11.51 | $11.80 | $11.45 | $11.56 | +0.24% | 18,314 |
| May 11, 2026 | $11.63 | $11.63 | $11.49 | $11.53 | -0.35% | 11,892 |
| May 8, 2026 | $11.56 | $11.66 | $11.55 | $11.57 | -0.52% | 9,412 |
| May 7, 2026 | $11.64 | $11.68 | $11.55 | $11.63 | +0.26% | 3,830 |
| May 6, 2026 | $11.50 | $11.64 | $11.46 | $11.60 | +0.87% | 5,365 |
| May 5, 2026 | $11.51 | $11.70 | $11.48 | $11.50 | -0.43% | 23,563 |
| May 4, 2026 | $11.66 | $11.66 | $11.36 | $11.55 | -1.70% | 18,948 |
| May 1, 2026 | $11.77 | $11.77 | $11.65 | $11.75 | -0.42% | 75,996 |
| Apr 30, 2026 | $11.74 | $11.81 | $11.74 | $11.80 | +1.36% | 15,577 |
| Apr 29, 2026 | $11.72 | $11.76 | $11.64 | $11.64 | -0.92% | 5,460 |
| Apr 28, 2026 | $11.78 | $11.81 | $11.60 | $11.75 | -0.34% | 7,480 |
| Apr 27, 2026 | $11.89 | $11.90 | $11.75 | $11.79 | +0.07% | 7,704 |
| Apr 24, 2026 | $11.76 | $11.83 | $11.75 | $11.78 | +0.53% | 12,888 |
| Apr 23, 2026 | $11.62 | $11.74 | $11.62 | $11.72 | +0.17% | 10,011 |
| Apr 22, 2026 | $11.66 | $11.71 | $11.14 | $11.70 | -0.09% | 41,231 |
| Apr 21, 2026 | $11.73 | $11.87 | $11.70 | $11.71 | -0.34% | 15,759 |
| Apr 20, 2026 | $11.86 | $11.86 | $11.69 | $11.75 | -0.72% | 15,772 |
| Apr 17, 2026 | $11.86 | $11.90 | $11.81 | $11.84 | +0.04% | 5,456 |
| Apr 16, 2026 | $11.91 | $11.96 | $11.83 | $11.83 | -1.00% | 30,351 |
| Apr 15, 2026 | $12.00 | $12.05 | $11.89 | $11.95 | -0.50% | 63,628 |
| Apr 14, 2026 | $12.07 | $12.13 | $11.50 | $12.01 | -0.25% | 35,384 |
| Apr 13, 2026 | $12.00 | $12.09 | $11.96 | $12.04 | +0.75% | 22,977 |
| Apr 10, 2026 | $11.83 | $11.98 | $11.83 | $11.95 | +0.76% | 6,648 |
| Apr 9, 2026 | $11.83 | $11.95 | $11.76 | $11.86 | -0.75% | 126,992 |
| Apr 8, 2026 | $11.93 | $12.10 | $11.93 | $11.95 | +0.67% | 267,517 |
| Apr 7, 2026 | $11.66 | $11.88 | $11.65 | $11.87 | +0.68% | 33,728 |
| Apr 6, 2026 | $11.41 | $11.79 | $11.41 | $11.79 | +2.97% | 19,020 |
| Apr 2, 2026 | $11.20 | $11.59 | $11.20 | $11.45 | +1.33% | 10,007 |
| Apr 1, 2026 | $10.85 | $11.30 | $10.79 | $11.30 | +4.24% | 29,080 |
| Mar 31, 2026 | $10.88 | $10.95 | $10.73 | $10.84 | -0.55% | 94,268 |
| Mar 30, 2026 | $10.83 | $10.97 | $10.73 | $10.90 | +1.30% | 13,887 |
| Mar 27, 2026 | $10.80 | $10.88 | $10.73 | $10.76 | -0.92% | 4,230 |
| Mar 26, 2026 | $10.93 | $10.98 | $10.72 | $10.86 | -0.55% | 46,262 |
| Mar 25, 2026 | $11.98 | $11.98 | $10.73 | $10.92 | -0.64% | 49,493 |
| Mar 24, 2026 | $10.91 | $11.14 | $10.91 | $10.99 | +0.37% | 21,173 |
| Mar 23, 2026 | $10.86 | $11.04 | $10.86 | $10.95 | +1.30% | 31,123 |
| Mar 20, 2026 | $10.94 | $10.97 | $10.81 | $10.81 | -3.22% | 17,268 |
| Mar 19, 2026 | $11.02 | $11.17 | $10.86 | $11.17 | +1.36% | 53,478 |
| Mar 18, 2026 | $11.21 | $11.26 | $11.02 | $11.02 | -2.60% | 33,853 |
| Mar 17, 2026 | $11.38 | $11.45 | $11.18 | $11.31 | -0.32% | 28,007 |
| Mar 16, 2026 | $11.34 | $11.49 | $11.25 | $11.35 | +0.27% | 19,990 |
| Mar 13, 2026 | $11.60 | $11.70 | $11.32 | $11.32 | -2.50% | 12,896 |
| Mar 12, 2026 | $11.79 | $11.85 | $11.61 | $11.61 | -1.61% | 19,115 |
| Mar 11, 2026 | $11.78 | $11.91 | $11.75 | $11.80 | -0.59% | 29,799 |
| Mar 10, 2026 | $11.59 | $11.89 | $11.59 | $11.87 | +0.34% | 15,707 |
| Mar 9, 2026 | $12.04 | $12.04 | $11.83 | $11.83 | -1.25% | 16,647 |
| Mar 6, 2026 | $12.02 | $12.05 | $11.91 | $11.98 | -0.91% | 12,076 |
| Mar 5, 2026 | $12.13 | $12.14 | $12.01 | $12.09 | -0.17% | 8,895 |
| Mar 4, 2026 | $12.05 | $12.14 | $12.05 | $12.11 | -0.25% | 4,413 |
| Mar 3, 2026 | $12.09 | $12.14 | $11.92 | $12.14 | -0.16% | 30,806 |
| Mar 2, 2026 | $12.15 | $12.30 | $12.08 | $12.16 | -1.22% | 21,453 |
| Feb 27, 2026 | $12.54 | $12.54 | $12.05 | $12.31 | -1.91% | 85,339 |
| Feb 26, 2026 | $12.44 | $12.59 | $12.44 | $12.55 | +0.97% | 9,687 |
| Feb 25, 2026 | $12.49 | $12.58 | $12.43 | $12.43 | -0.80% | 14,419 |
| Feb 24, 2026 | $12.45 | $12.59 | $12.45 | $12.53 | +0.32% | 22,624 |
| Feb 23, 2026 | $12.51 | $12.51 | $12.40 | $12.49 | -0.72% | 6,876 |
| Feb 20, 2026 | $12.30 | $12.70 | $12.29 | $12.58 | +0.24% | 32,854 |
| Feb 19, 2026 | $12.22 | $12.70 | $12.05 | $12.55 | +2.03% | 178,762 |
| Feb 18, 2026 | $12.24 | $12.30 | $12.18 | $12.30 | +0.16% | 12,622 |
| Feb 17, 2026 | $12.30 | $12.30 | $12.18 | $12.28 | +0.76% | 12,926 |
| Feb 13, 2026 | $12.08 | $12.25 | $12.05 | $12.19 | -0.51% | 8,575 |
| Feb 12, 2026 | $12.15 | $12.25 | $12.07 | $12.25 | +0.91% | 7,766 |
| Feb 11, 2026 | $12.32 | $12.32 | $12.12 | $12.14 | -1.38% | 14,567 |
| Feb 10, 2026 | $12.09 | $12.32 | $12.09 | $12.31 | +0.98% | 26,348 |
| Feb 9, 2026 | $12.08 | $12.19 | $12.03 | $12.19 | +0.91% | 32,021 |
| Feb 6, 2026 | $11.84 | $12.30 | $11.81 | $12.08 | +2.29% | 195,690 |
| Feb 5, 2026 | $11.90 | $11.97 | $11.81 | $11.81 | -1.34% | 10,517 |
| Feb 4, 2026 | $11.96 | $12.05 | $11.89 | $11.97 | +0.08% | 27,550 |
| Feb 3, 2026 | $12.14 | $12.14 | $11.90 | $11.96 | -1.48% | 19,755 |
| Feb 2, 2026 | $12.18 | $12.20 | $12.14 | $12.14 | -0.49% | 31,027 |
| Jan 30, 2026 | $12.12 | $12.29 | $12.10 | $12.20 | -0.04% | 175,867 |
| Jan 29, 2026 | $12.22 | $12.32 | $12.10 | $12.21 | -0.12% | 54,424 |
| Jan 28, 2026 | $12.30 | $12.36 | $12.14 | $12.22 | -0.69% | 192,518 |
| Jan 27, 2026 | $12.29 | $12.34 | $12.20 | $12.31 | +0.04% | 24,252 |
| Jan 26, 2026 | $12.11 | $12.36 | $12.11 | $12.30 | +2.16% | 64,055 |
| Jan 23, 2026 | $12.15 | $12.23 | $12.02 | $12.04 | -0.74% | 100,910 |
| Jan 22, 2026 | $12.18 | $12.29 | $12.11 | $12.13 | -0.33% | 41,079 |
| Jan 21, 2026 | $11.88 | $12.27 | $11.85 | $12.17 | +2.18% | 178,915 |
| Jan 20, 2026 | $11.88 | $12.01 | $11.80 | $11.91 | -0.75% | 32,975 |
| Jan 16, 2026 | $11.87 | $12.06 | $11.65 | $12.00 | +1.01% | 57,324 |
| Jan 15, 2026 | $11.70 | $12.03 | $11.70 | $11.88 | +1.71% | 56,926 |
| Jan 14, 2026 | $11.62 | $11.70 | $11.51 | $11.68 | +0.69% | 63,403 |
| Jan 13, 2026 | $11.67 | $11.67 | $11.48 | $11.60 | -0.85% | 27,738 |
| Jan 12, 2026 | $11.61 | $11.70 | $11.43 | $11.70 | +0.60% | 36,629 |
| Jan 9, 2026 | $11.69 | $11.69 | $11.44 | $11.63 | +0.09% | 29,347 |
| Jan 8, 2026 | $11.55 | $11.70 | $11.46 | $11.62 | +0.39% | 39,281 |
| Jan 7, 2026 | $11.43 | $11.60 | $11.30 | $11.58 | +1.27% | 39,930 |
| Jan 6, 2026 | $11.32 | $11.46 | $11.27 | $11.43 | +0.62% | 32,659 |
| Jan 5, 2026 | $11.33 | $11.50 | $11.25 | $11.36 | -0.18% | 37,262 |
| Jan 2, 2026 | $10.92 | $11.38 | $10.92 | $11.38 | +3.08% | 14,017 |
| Dec 31, 2025 | $10.96 | $11.06 | $10.88 | $11.04 | -0.18% | 90,971 |
| Dec 30, 2025 | $10.97 | $11.06 | $10.86 | $11.06 | +0.50% | 128,945 |
| Dec 29, 2025 | $11.10 | $11.13 | $10.97 | $11.01 | -1.30% | 133,354 |
| Dec 26, 2025 | $11.28 | $11.28 | $11.08 | $11.15 | -0.27% | 37,542 |
| Dec 24, 2025 | $11.16 | $11.34 | $11.13 | $11.18 | +0.09% | 40,735 |
| Dec 23, 2025 | $11.06 | $11.25 | $11.06 | $11.17 | +0.27% | 65,100 |
| Dec 22, 2025 | $11.20 | $11.25 | $11.05 | $11.14 | -0.18% | 104,510 |
| Dec 19, 2025 | $11.03 | $11.20 | $11.02 | $11.16 | +0.63% | 221,378 |
| Dec 18, 2025 | $11.04 | $11.10 | $10.97 | $11.09 | +0.45% | 112,285 |
| Dec 17, 2025 | $10.92 | $11.04 | $10.92 | $11.04 | +0.18% | 98,431 |
| Dec 16, 2025 | $11.03 | $11.08 | $10.96 | $11.02 | -0.54% | 90,615 |
| Dec 15, 2025 | $11.12 | $11.13 | $11.00 | $11.08 | +0.09% | 36,178 |
| Dec 12, 2025 | $11.09 | $11.09 | $10.98 | $11.07 | -0.18% | 83,528 |
| Dec 11, 2025 | $11.18 | $11.30 | $11.03 | $11.09 | -0.54% | 71,219 |
| Dec 10, 2025 | $11.10 | $11.22 | $11.05 | $11.15 | -1.68% | 77,788 |
| Dec 9, 2025 | $11.29 | $11.48 | $11.22 | $11.34 | +0.44% | 63,898 |
| Dec 8, 2025 | $11.49 | $11.54 | $11.24 | $11.29 | -2.17% | 46,608 |
| Dec 5, 2025 | $11.45 | $11.59 | $11.42 | $11.54 | +0.17% | 39,825 |
| Dec 4, 2025 | $11.73 | $11.73 | $11.45 | $11.52 | -1.79% | 34,128 |
| Dec 3, 2025 | $11.63 | $11.74 | $11.58 | $11.73 | +0.43% | 39,127 |
| Dec 2, 2025 | $11.92 | $11.98 | $11.55 | $11.68 | -2.50% | 65,136 |
| Dec 1, 2025 | $11.73 | $12.04 | $11.52 | $11.98 | +2.66% | 61,108 |
| Nov 28, 2025 | $11.65 | $11.80 | $11.55 | $11.67 | +0.13% | 26,320 |
| Nov 26, 2025 | $11.53 | $11.77 | $11.42 | $11.66 | +0.91% | 37,938 |
| Nov 25, 2025 | $11.50 | $11.65 | $11.41 | $11.55 | -0.35% | 51,837 |
| Nov 24, 2025 | $11.30 | $11.59 | $11.30 | $11.59 | +1.67% | 28,863 |
| Nov 21, 2025 | $11.01 | $11.43 | $11.00 | $11.40 | +2.33% | 56,688 |
| Nov 20, 2025 | $11.39 | $11.39 | $11.03 | $11.14 | -1.85% | 50,509 |
| Nov 19, 2025 | $11.56 | $11.56 | $11.22 | $11.35 | -1.99% | 28,270 |
| Nov 18, 2025 | $11.52 | $11.60 | $11.37 | $11.58 | +0.09% | 24,212 |
| Nov 17, 2025 | $11.52 | $11.63 | $11.35 | $11.57 | -0.60% | 184,066 |
| Nov 14, 2025 | $11.45 | $11.64 | $11.35 | $11.64 | +1.22% | 92,911 |
| Nov 13, 2025 | $11.74 | $11.74 | $11.37 | $11.50 | -2.54% | 43,829 |
| Nov 12, 2025 | $11.90 | $11.95 | $11.71 | $11.80 | -1.34% | 77,956 |
| Nov 11, 2025 | $12.02 | $12.20 | $11.82 | $11.96 | -1.36% | 70,802 |
| Nov 10, 2025 | $12.11 | $12.34 | $11.68 | $12.13 | -1.34% | 57,655 |
| Nov 7, 2025 | $12.39 | $12.69 | $11.90 | $12.29 | -1.68% | 787,739 |
| Nov 6, 2025 | $12.40 | $12.88 | $11.92 | $12.50 | +10.23% | 268,505 |
| Nov 5, 2025 | $11.26 | $11.42 | $11.22 | $11.34 | -0.70% | 53,344 |
| Nov 4, 2025 | $11.58 | $11.74 | $11.28 | $11.42 | -1.38% | 35,577 |
| Nov 3, 2025 | $11.60 | $11.64 | $11.36 | $11.58 | -0.17% | 34,240 |
| Oct 31, 2025 | $11.76 | $11.85 | $11.44 | $11.60 | -2.11% | 99,752 |
| Oct 30, 2025 | $11.78 | $11.98 | $11.75 | $11.85 | -0.50% | 22,670 |
| Oct 29, 2025 | $12.00 | $12.15 | $11.90 | $11.91 | -0.83% | 26,505 |
| Oct 28, 2025 | $12.17 | $12.17 | $11.85 | $12.01 | -1.31% | 34,602 |
| Oct 27, 2025 | $11.95 | $12.22 | $11.95 | $12.17 | +1.50% | 26,389 |
| Oct 24, 2025 | $11.72 | $12.05 | $11.72 | $11.99 | +2.30% | 41,087 |
| Oct 23, 2025 | $11.87 | $11.87 | $11.29 | $11.72 | -0.80% | 17,290 |
| Oct 22, 2025 | $12.21 | $12.21 | $11.76 | $11.82 | -4.18% | 87,556 |
| Oct 21, 2025 | $12.41 | $12.41 | $12.06 | $12.33 | +0.24% | 38,727 |
| Oct 20, 2025 | $12.27 | $12.44 | $12.00 | $12.30 | – | 40,811 |
Seasonality
BHFAM return in each calendar month over the last 6 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 | 5.2% | -3.6% | -3.6% | -3.4% | 2.4% | -4.9% | 1.8% | 1.4% | 0.4% | -7.5% | 5.8% | -1.7% |
| Months up | 3 of 5 | 2 of 5 | 2 of 5 | 2 of 5 | 3 of 5 | 0 of 5 | 3 of 5 | 3 of 5 | 2 of 5 | 0 of 5 | 4 of 4 | 2 of 5 |
| 2026 | 10.5% | 0.9% | -9.7% | 8.9% | -6.9% | -2.0% | -4.1% | 1.4% | 1.9% | -9.0% | ||
| 2025 | -7.1% | 1.8% | -7.2% | 3.4% | 6.9% | -11.6% | -10.5% | 13.2% | -7.6% | -4.8% | 0.6% | -2.9% |
| 2024 | 5.0% | -2.7% | 6.0% | -9.2% | 7.7% | -0.9% | 2.3% | 1.3% | 11.9% | -6.3% | 2.5% | -7.4% |
| 2023 | 20.9% | -1.3% | -10.4% | -3.9% | -4.4% | -0.5% | 9.0% | -2.3% | -1.2% | -8.0% | 10.5% | 8.4% |
| 2022 | -3.1% | -16.8% | 3.3% | -16.2% | 8.9% | -9.8% | 12.1% | -6.5% | -3.0% | -9.6% | 9.5% | -7.5% |
| 2021 | 1.0% |