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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $9.25 | $9.58 | $9.16 | $9.18 | -0.76% | 409,578 |
| Oct 19, 2026 | $9.05 | $9.53 | $9.05 | $9.25 | +2.89% | 253,518 |
| Oct 12, 2026 | $9.61 | $9.67 | $8.99 | $8.99 | -7.32% | 261,250 |
| Oct 5, 2026 | $9.90 | $9.97 | $9.51 | $9.70 | -2.51% | 316,948 |
| Sep 28, 2026 | $10.40 | $10.44 | $9.92 | $9.95 | -5.15% | 502,061 |
| Sep 21, 2026 | $9.90 | $10.52 | $9.84 | $10.49 | +6.50% | 270,467 |
| Sep 14, 2026 | $9.77 | $9.91 | $9.61 | $9.85 | +0.82% | 161,427 |
| Sep 8, 2026 | $10.23 | $10.29 | $9.70 | $9.77 | -4.26% | 398,351 |
| Aug 31, 2026 | $10.21 | $10.40 | $9.96 | $10.21 | -0.05% | 201,679 |
| Aug 24, 2026 | $9.55 | $10.36 | $9.53 | $10.21 | +6.80% | 238,933 |
| Aug 17, 2026 | $9.59 | $9.70 | $9.46 | $9.56 | -0.31% | 1,000,005 |
| Aug 10, 2026 | $10.00 | $10.00 | $9.55 | $9.59 | -4.20% | 297,218 |
| Aug 3, 2026 | $10.01 | $10.10 | $9.95 | $10.01 | -0.40% | 177,206 |
| Jul 27, 2026 | $9.97 | $10.18 | $9.80 | $10.05 | +1.11% | 162,166 |
| Jul 20, 2026 | $10.37 | $10.38 | $9.45 | $9.94 | -4.15% | 261,692 |
| Jul 13, 2026 | $10.52 | $10.58 | $10.30 | $10.37 | -2.08% | 147,680 |
| Jul 6, 2026 | $10.60 | $10.81 | $10.40 | $10.59 | -0.09% | 162,075 |
| Jun 29, 2026 | $10.44 | $10.67 | $10.29 | $10.60 | +1.15% | 596,501 |
| Jun 22, 2026 | $10.71 | $10.80 | $10.34 | $10.48 | -3.14% | 384,587 |
| Jun 15, 2026 | $10.77 | $10.85 | $10.62 | $10.82 | -0.09% | 141,134 |
| Jun 8, 2026 | $10.99 | $10.99 | $10.60 | $10.83 | -0.82% | 151,433 |
| Jun 1, 2026 | $10.98 | $11.15 | $10.90 | $10.92 | -0.55% | 99,605 |
| May 26, 2026 | $11.19 | $11.24 | $10.92 | $10.98 | -0.72% | 148,990 |
| May 18, 2026 | $11.50 | $11.63 | $10.81 | $11.06 | -4.16% | 176,207 |
| May 11, 2026 | $11.63 | $11.80 | $11.45 | $11.54 | -0.26% | 52,266 |
| May 4, 2026 | $11.66 | $11.70 | $11.36 | $11.57 | -1.53% | 61,118 |
| Apr 27, 2026 | $11.89 | $11.90 | $11.60 | $11.75 | -0.27% | 112,217 |
| Apr 20, 2026 | $11.86 | $11.87 | $11.14 | $11.78 | -0.45% | 95,661 |
| Apr 13, 2026 | $12.00 | $12.13 | $11.50 | $11.84 | -0.96% | 157,796 |
| Apr 6, 2026 | $11.41 | $12.10 | $11.41 | $11.95 | +4.37% | 453,905 |
| Mar 30, 2026 | $10.83 | $11.59 | $10.73 | $11.45 | +6.41% | 147,242 |
| Mar 23, 2026 | $10.86 | $11.98 | $10.72 | $10.76 | -0.46% | 152,281 |
| Mar 16, 2026 | $11.34 | $11.49 | $10.81 | $10.81 | -4.51% | 152,596 |
| Mar 9, 2026 | $12.04 | $12.04 | $11.32 | $11.32 | -5.51% | 94,164 |
| Mar 2, 2026 | $12.15 | $12.30 | $11.91 | $11.98 | -2.68% | 77,643 |
| Feb 23, 2026 | $12.51 | $12.59 | $12.05 | $12.31 | -2.15% | 138,945 |
| Feb 17, 2026 | $12.30 | $12.70 | $12.05 | $12.58 | +3.22% | 237,164 |
| Feb 9, 2026 | $12.08 | $12.32 | $12.03 | $12.19 | +0.89% | 89,277 |
| Feb 2, 2026 | $12.18 | $12.30 | $11.81 | $12.08 | -0.98% | 284,539 |
| Jan 26, 2026 | $12.11 | $12.36 | $12.10 | $12.20 | +1.33% | 511,116 |
| Jan 20, 2026 | $11.88 | $12.29 | $11.80 | $12.04 | +0.33% | 353,879 |
| Jan 12, 2026 | $11.61 | $12.06 | $11.43 | $12.00 | +3.18% | 242,020 |
| Jan 5, 2026 | $11.33 | $11.70 | $11.25 | $11.63 | +2.20% | 178,479 |
| Dec 29, 2025 | $11.10 | $11.38 | $10.86 | $11.38 | +2.06% | 367,287 |
| Dec 22, 2025 | $11.20 | $11.34 | $11.05 | $11.15 | -0.09% | 247,887 |
| Dec 15, 2025 | $11.12 | $11.20 | $10.92 | $11.16 | +0.81% | 558,887 |
| Dec 8, 2025 | $11.49 | $11.54 | $10.98 | $11.07 | -4.07% | 343,041 |
| Dec 1, 2025 | $11.73 | $12.04 | $11.42 | $11.54 | -1.11% | 239,324 |
| Nov 24, 2025 | $11.30 | $11.80 | $11.30 | $11.67 | +2.37% | 144,958 |
| Nov 17, 2025 | $11.52 | $11.63 | $11.00 | $11.40 | -2.06% | 343,745 |
| Nov 10, 2025 | $12.11 | $12.34 | $11.35 | $11.64 | -5.29% | 343,153 |
| Nov 3, 2025 | $11.60 | $12.88 | $11.22 | $12.29 | +5.95% | 1,179,405 |
| Oct 27, 2025 | $11.95 | $12.22 | $11.44 | $11.60 | -3.25% | 209,918 |
| Oct 20, 2025 | $12.27 | $12.44 | $11.29 | $11.99 | -2.91% | 225,471 |
| Oct 13, 2025 | $11.40 | $12.45 | $10.97 | $12.35 | +9.73% | 231,667 |
| Oct 6, 2025 | $11.92 | $12.17 | $11.25 | $11.26 | -6.05% | 300,602 |
| Sep 29, 2025 | $12.30 | $12.53 | $11.91 | $11.98 | -2.36% | 211,709 |
| Sep 22, 2025 | $12.52 | $13.21 | $12.05 | $12.27 | -3.39% | 200,135 |
| Sep 15, 2025 | $11.70 | $13.20 | $11.55 | $12.70 | +7.63% | 407,852 |
| Sep 8, 2025 | $13.93 | $14.20 | $11.54 | $11.80 | -15.11% | 494,965 |
| Sep 2, 2025 | $13.41 | $13.93 | $13.25 | $13.90 | +3.19% | 78,715 |
| Aug 25, 2025 | $13.67 | $13.71 | $13.25 | $13.47 | -1.46% | 164,575 |
| Aug 18, 2025 | $13.18 | $13.75 | $13.18 | $13.67 | +4.75% | 285,507 |
| Aug 11, 2025 | $12.46 | $13.26 | $12.26 | $13.05 | +4.82% | 331,132 |
| Aug 4, 2025 | $12.00 | $12.98 | $11.79 | $12.45 | +4.18% | 244,584 |
| Jul 28, 2025 | $11.79 | $12.75 | $11.40 | $11.95 | +2.84% | 651,091 |
| Jul 21, 2025 | $11.70 | $11.90 | $10.21 | $11.62 | -1.19% | 825,927 |
| Jul 14, 2025 | $12.69 | $12.69 | $11.69 | $11.76 | -6.44% | 339,288 |
| Jul 7, 2025 | $13.59 | $13.59 | $12.52 | $12.57 | -6.47% | 295,382 |
| Jun 30, 2025 | $13.30 | $13.60 | $12.88 | $13.44 | +1.93% | 282,209 |
| Jun 23, 2025 | $14.63 | $14.86 | $13.08 | $13.19 | -9.94% | 393,609 |
| Jun 16, 2025 | $14.50 | $14.75 | $14.23 | $14.64 | +2.09% | 85,694 |
| Jun 9, 2025 | $15.40 | $15.55 | $14.29 | $14.34 | -6.76% | 96,185 |
| Jun 2, 2025 | $15.33 | $15.57 | $14.77 | $15.38 | +0.33% | 91,061 |
| May 26, 2025 | $14.61 | $15.66 | $14.32 | $15.33 | +6.31% | 282,525 |
| May 19, 2025 | $14.20 | $15.24 | $14.16 | $14.42 | +0.28% | 219,348 |
| May 12, 2025 | $14.13 | $14.76 | $13.90 | $14.38 | +3.38% | 208,871 |
| May 5, 2025 | $14.35 | $14.47 | $13.80 | $13.91 | -1.70% | 44,697 |
| Apr 28, 2025 | $14.19 | $15.19 | $13.95 | $14.15 | +0.35% | 209,935 |
| Apr 21, 2025 | $13.64 | $14.33 | $13.50 | $14.10 | +2.77% | 105,421 |
| Apr 14, 2025 | $13.56 | $14.14 | $13.46 | $13.72 | +2.39% | 98,436 |
| Apr 7, 2025 | $13.51 | $14.32 | $13.29 | $13.40 | -5.10% | 225,759 |
| Mar 31, 2025 | $14.40 | $14.49 | $13.52 | $14.12 | -1.94% | 286,940 |
| Mar 24, 2025 | $15.20 | $15.54 | $14.32 | $14.40 | -4.13% | 164,568 |
| Mar 17, 2025 | $15.36 | $15.55 | $15.02 | $15.02 | -1.38% | 80,769 |
| Mar 10, 2025 | $15.07 | $15.50 | $14.71 | $15.23 | -0.78% | 77,066 |
| Mar 3, 2025 | $15.64 | $15.65 | $15.12 | $15.35 | +0.72% | 126,882 |
| Feb 24, 2025 | $15.63 | $15.75 | $15.15 | $15.24 | -1.93% | 76,021 |
| Feb 18, 2025 | $15.67 | $15.75 | $15.20 | $15.54 | -0.64% | 84,478 |
| Feb 10, 2025 | $15.17 | $15.75 | $14.82 | $15.64 | +3.85% | 95,420 |
| Feb 3, 2025 | $14.84 | $15.32 | $14.50 | $15.06 | +0.60% | 184,151 |
| Jan 27, 2025 | $15.81 | $16.40 | $14.52 | $14.97 | -5.79% | 825,752 |
| Jan 21, 2025 | $16.10 | $16.27 | $15.65 | $15.89 | -0.38% | 135,583 |
| Jan 13, 2025 | $15.40 | $16.24 | $15.12 | $15.95 | +4.11% | 298,625 |
| Jan 6, 2025 | $17.10 | $17.13 | $15.30 | $15.32 | -10.15% | 164,678 |
| Dec 30, 2024 | $15.88 | $17.17 | $15.67 | $17.05 | +7.71% | 523,239 |
| Dec 23, 2024 | $15.90 | $16.08 | $15.51 | $15.83 | -1.55% | 326,696 |
| Dec 16, 2024 | $16.30 | $16.45 | $15.48 | $16.08 | -1.05% | 251,778 |
| Dec 9, 2024 | $17.38 | $17.38 | $16.20 | $16.25 | -5.80% | 240,285 |
| Dec 2, 2024 | $17.60 | $17.60 | $16.99 | $17.25 | -2.54% | 159,695 |
| Nov 25, 2024 | $17.17 | $17.70 | $16.85 | $17.70 | +4.67% | 133,461 |
| Nov 18, 2024 | $17.03 | $17.30 | $16.38 | $16.91 | +0.03% | 212,798 |
| Nov 11, 2024 | $17.71 | $17.81 | $16.82 | $16.91 | -4.17% | 179,929 |
| Nov 4, 2024 | $17.27 | $17.70 | $17.01 | $17.64 | +2.38% | 128,863 |
| Oct 28, 2024 | $17.84 | $17.95 | $17.13 | $17.23 | -2.60% | 157,323 |
| Oct 21, 2024 | $18.30 | $18.30 | $17.44 | $17.69 | -3.70% | 204,155 |
| Oct 14, 2024 | $18.47 | $18.75 | $18.03 | $18.37 | -0.81% | 177,191 |
| Oct 7, 2024 | $18.71 | $18.88 | $18.10 | $18.52 | -1.44% | 96,462 |
| Sep 30, 2024 | $18.55 | $18.95 | $18.16 | $18.79 | +1.79% | 153,372 |
| Sep 23, 2024 | $18.47 | $18.69 | $18.20 | $18.46 | +0.16% | 195,748 |
| Sep 16, 2024 | $17.77 | $18.45 | $17.71 | $18.43 | +4.30% | 209,619 |
| Sep 9, 2024 | $17.40 | $17.73 | $17.24 | $17.67 | +2.61% | 118,688 |
| Sep 3, 2024 | $16.89 | $17.40 | $16.75 | $17.22 | +2.81% | 110,733 |
| Aug 26, 2024 | $16.99 | $17.19 | $16.61 | $16.75 | -1.35% | 302,800 |
| Aug 19, 2024 | $16.68 | $16.99 | $16.50 | $16.98 | +1.98% | 107,243 |
| Aug 12, 2024 | $16.48 | $16.90 | $16.24 | $16.65 | +1.03% | 139,099 |
| Aug 5, 2024 | $16.64 | $17.00 | $16.30 | $16.48 | -2.89% | 137,724 |
| Jul 29, 2024 | $16.58 | $16.98 | $16.22 | $16.97 | +2.85% | 133,074 |
| Jul 22, 2024 | $16.60 | $16.60 | $15.93 | $16.50 | -0.06% | 100,776 |
| Jul 15, 2024 | $16.64 | $16.77 | $16.25 | $16.51 | -0.30% | 104,643 |
| Jul 8, 2024 | $16.77 | $16.77 | $16.06 | $16.56 | -1.13% | 87,832 |
| Jul 1, 2024 | $16.39 | $16.77 | $16.06 | $16.75 | +3.59% | 52,698 |
| Jun 24, 2024 | $15.84 | $16.76 | $15.84 | $16.17 | +2.15% | 154,641 |
| Jun 17, 2024 | $16.07 | $16.37 | $15.70 | $15.83 | -1.92% | 147,054 |
| Jun 10, 2024 | $16.53 | $16.62 | $15.97 | $16.14 | -4.04% | 110,388 |
| Jun 3, 2024 | $16.60 | $16.96 | $16.46 | $16.82 | +1.26% | 208,822 |
| May 28, 2024 | $16.42 | $16.73 | $15.76 | $16.61 | +2.03% | 160,200 |
| May 20, 2024 | $16.41 | $16.70 | $15.90 | $16.28 | +0.12% | 154,554 |
| May 13, 2024 | $16.17 | $16.49 | $15.93 | $16.26 | +1.18% | 197,490 |
| May 6, 2024 | $16.33 | $16.63 | $15.90 | $16.07 | -1.05% | 121,506 |
| Apr 29, 2024 | $15.78 | $16.24 | $15.37 | $16.24 | +3.28% | 136,472 |
| Apr 22, 2024 | $15.62 | $16.15 | $15.35 | $15.73 | +1.26% | 132,652 |
| Apr 15, 2024 | $15.81 | $15.85 | $15.05 | $15.53 | -1.15% | 225,734 |
| Apr 8, 2024 | $16.94 | $17.02 | $15.63 | $15.71 | -7.26% | 188,496 |
| Apr 1, 2024 | $17.12 | $17.14 | $16.59 | $16.94 | -0.24% | 170,855 |
| Mar 25, 2024 | $17.00 | $17.19 | $16.49 | $16.98 | +0.65% | 140,581 |
| Mar 18, 2024 | $16.71 | $17.00 | $16.27 | $16.87 | +1.93% | 264,416 |
| Mar 11, 2024 | $16.98 | $17.00 | $16.30 | $16.55 | -2.47% | 211,357 |
| Mar 4, 2024 | $16.60 | $17.00 | $16.46 | $16.97 | +2.29% | 236,945 |
| Feb 26, 2024 | $16.72 | $16.78 | $16.20 | $16.59 | -0.42% | 302,425 |
| Feb 20, 2024 | $16.07 | $16.66 | $16.00 | $16.66 | +3.03% | 138,643 |
| Feb 12, 2024 | $16.79 | $16.85 | $15.80 | $16.17 | -3.46% | 199,503 |
| Feb 5, 2024 | $16.45 | $16.80 | $16.12 | $16.75 | +0.42% | 232,457 |
| Jan 29, 2024 | $16.57 | $17.04 | $16.33 | $16.68 | +0.30% | 198,297 |
| Jan 22, 2024 | $16.29 | $16.88 | $16.21 | $16.63 | +2.65% | 273,680 |
| Jan 16, 2024 | $15.93 | $16.24 | $15.62 | $16.20 | +0.75% | 123,885 |
| Jan 8, 2024 | $15.49 | $16.14 | $15.40 | $16.08 | +4.08% | 157,193 |
| Jan 2, 2024 | $15.65 | $15.98 | $15.25 | $15.45 | -3.20% | 128,321 |
| Dec 26, 2023 | $15.66 | $15.96 | $15.35 | $15.96 | +3.17% | 215,159 |
| Dec 18, 2023 | $15.16 | $15.80 | $15.05 | $15.47 | +1.71% | 272,218 |
| Dec 11, 2023 | $14.75 | $15.76 | $14.24 | $15.21 | +2.84% | 360,464 |
| Dec 4, 2023 | $15.71 | $15.87 | $14.42 | $14.79 | -6.63% | 223,342 |
| Nov 27, 2023 | $14.55 | $15.89 | $14.37 | $15.84 | +8.20% | 417,567 |
| Nov 20, 2023 | $14.30 | $14.73 | $14.30 | $14.64 | +2.38% | 116,059 |
| Nov 13, 2023 | $13.54 | $14.45 | $13.54 | $14.30 | +5.54% | 212,488 |
| Nov 6, 2023 | $14.09 | $14.35 | $13.50 | $13.55 | -4.58% | 179,917 |
| Oct 30, 2023 | $13.19 | $14.38 | $13.15 | $14.20 | +7.98% | 193,238 |
| Oct 23, 2023 | $13.60 | $13.75 | $13.03 | $13.15 | -2.74% | 110,380 |
| Oct 16, 2023 | $13.70 | $14.00 | $13.23 | $13.52 | -1.67% | 172,213 |
| Oct 9, 2023 | $13.89 | $14.61 | $13.53 | $13.75 | -0.36% | 145,575 |
| Oct 2, 2023 | $14.86 | $15.03 | $13.40 | $13.80 | -6.50% | 161,336 |
| Sep 25, 2023 | $15.03 | $15.25 | $14.00 | $14.76 | -1.99% | 284,340 |
| Sep 18, 2023 | $14.92 | $15.18 | $14.70 | $15.06 | -0.07% | 141,917 |
| Sep 11, 2023 | $14.70 | $15.08 | $14.56 | $15.07 | +3.15% | 80,609 |
| Sep 5, 2023 | $15.25 | $15.25 | $14.16 | $14.61 | -3.44% | 135,196 |
| Aug 28, 2023 | $15.00 | $15.24 | $14.83 | $15.13 | +1.41% | 123,065 |
| Aug 21, 2023 | $14.44 | $15.05 | $14.23 | $14.92 | +3.40% | 92,087 |
| Aug 14, 2023 | $14.84 | $15.03 | $14.18 | $14.43 | -1.90% | 142,928 |
| Aug 7, 2023 | $15.05 | $15.15 | $14.57 | $14.71 | -2.71% | 163,051 |
| Jul 31, 2023 | $15.40 | $15.59 | $14.72 | $15.12 | -2.01% | 206,355 |
| Jul 24, 2023 | $15.15 | $15.95 | $14.92 | $15.43 | +1.58% | 244,193 |
| Jul 17, 2023 | $14.93 | $15.20 | $14.70 | $15.19 | +1.47% | 96,635 |
| Jul 10, 2023 | $14.60 | $15.19 | $14.60 | $14.97 | +2.32% | 91,461 |
| Jul 3, 2023 | $14.41 | $14.76 | $14.32 | $14.63 | +2.31% | 229,459 |
| Jun 26, 2023 | $14.48 | $14.64 | $14.30 | $14.30 | +0.35% | 160,554 |
| Jun 20, 2023 | $14.33 | $14.49 | $13.95 | $14.25 | -0.63% | 96,431 |
| Jun 12, 2023 | $14.50 | $14.56 | $13.95 | $14.34 | -1.04% | 81,262 |
| Jun 5, 2023 | $14.91 | $15.20 | $14.41 | $14.49 | -3.91% | 141,094 |
| May 30, 2023 | $14.56 | $15.21 | $14.44 | $15.08 | +4.00% | 248,538 |
| May 22, 2023 | $13.83 | $14.73 | $13.79 | $14.50 | +5.30% | 167,302 |
| May 15, 2023 | $13.52 | $14.09 | $13.18 | $13.77 | +2.46% | 279,618 |
| May 8, 2023 | $14.10 | $14.46 | $13.15 | $13.44 | -3.31% | 206,901 |
| May 1, 2023 | $15.35 | $15.35 | $12.45 | $13.90 | -9.33% | 417,686 |
| Apr 24, 2023 | $15.94 | $15.94 | $14.73 | $15.33 | -3.22% | 226,487 |
| Apr 17, 2023 | $15.76 | $16.00 | $15.43 | $15.84 | -0.25% | 112,233 |
| Apr 10, 2023 | $15.30 | $15.91 | $15.06 | $15.88 | +2.58% | 118,728 |
| Apr 3, 2023 | $15.86 | $16.00 | $15.04 | $15.48 | -3.01% | 127,388 |
| Mar 27, 2023 | $15.21 | $16.22 | $15.21 | $15.96 | +6.40% | 149,629 |
| Mar 20, 2023 | $15.18 | $15.44 | $14.43 | $15.00 | +0.67% | 165,553 |
| Mar 13, 2023 | $15.48 | $16.17 | $14.25 | $14.90 | -5.76% | 186,242 |
| Mar 6, 2023 | $17.83 | $18.15 | $15.50 | $15.81 | -11.73% | 235,710 |
| Feb 27, 2023 | $18.14 | $18.25 | $17.64 | $17.91 | -1.21% | 129,683 |
| Feb 21, 2023 | $17.85 | $18.23 | $17.32 | $18.13 | +1.85% | 155,771 |
| Feb 13, 2023 | $17.57 | $18.06 | $17.37 | $17.80 | +1.28% | 129,474 |
| Feb 6, 2023 | $18.20 | $18.20 | $17.35 | $17.58 | -4.01% | 149,921 |
| Jan 30, 2023 | $17.72 | $18.75 | $17.60 | $18.31 | +3.18% | 178,190 |
| Jan 23, 2023 | $17.21 | $17.95 | $17.21 | $17.75 | +2.45% | 319,858 |
| Jan 17, 2023 | $16.95 | $17.60 | $16.95 | $17.32 | +2.55% | 248,359 |
| Jan 9, 2023 | $16.63 | $17.08 | $16.44 | $16.89 | +1.93% | 192,305 |
| Jan 3, 2023 | $15.43 | $16.86 | $15.37 | $16.57 | +9.01% | 262,945 |
| Dec 27, 2022 | $15.50 | $15.50 | $14.81 | $15.20 | -1.30% | 657,887 |
| Dec 19, 2022 | $15.75 | $15.90 | $15.21 | $15.40 | -1.60% | 581,664 |
| Dec 12, 2022 | $16.38 | $16.54 | $15.52 | $15.65 | -4.22% | 597,333 |
| Dec 5, 2022 | $17.25 | $17.45 | $16.22 | $16.34 | -5.44% | 603,838 |
| Nov 28, 2022 | $16.74 | $17.53 | $16.00 | $17.28 | +3.04% | 410,173 |
| Nov 21, 2022 | $16.56 | $16.89 | $16.21 | $16.77 | +1.33% | 118,837 |
| Nov 14, 2022 | $16.51 | $16.94 | $15.77 | $16.55 | +0.12% | 131,223 |
| Nov 7, 2022 | $15.70 | $16.77 | $15.50 | $16.53 | +6.03% | 148,025 |
| Oct 31, 2022 | $15.75 | $15.90 | $15.28 | $15.59 | -0.64% | 202,336 |
| Oct 24, 2022 | $15.25 | $15.95 | $15.20 | $15.69 | +2.82% | 122,936 |
| Oct 17, 2022 | $15.98 | $16.13 | $15.03 | $15.26 | -4.39% | 167,170 |
| Oct 10, 2022 | $16.42 | $16.42 | $15.50 | $15.96 | -3.04% | 168,836 |
| Oct 3, 2022 | $17.20 | $17.54 | $16.25 | $16.46 | -2.60% | 87,899 |
| Sep 26, 2022 | $17.06 | $17.68 | $16.22 | $16.90 | +1.81% | 284,048 |
| Sep 19, 2022 | $17.24 | $17.50 | $16.50 | $16.60 | -3.94% | 103,897 |
| Sep 12, 2022 | $17.53 | $17.74 | $17.02 | $17.28 | -1.43% | 90,832 |
| Sep 6, 2022 | $17.38 | $17.99 | $17.11 | $17.53 | +1.51% | 111,500 |
| Aug 29, 2022 | $17.99 | $18.41 | $17.26 | $17.27 | -4.11% | 135,170 |
| Aug 22, 2022 | $19.30 | $19.30 | $17.10 | $18.01 | -6.64% | 147,483 |
| Aug 15, 2022 | $19.75 | $19.90 | $19.16 | $19.29 | -2.33% | 112,198 |
| Aug 8, 2022 | $20.51 | $20.65 | $19.29 | $19.75 | -4.13% | 107,721 |
| Aug 1, 2022 | $18.99 | $21.22 | $18.95 | $20.60 | +8.71% | 192,364 |
| Jul 25, 2022 | $18.90 | $19.09 | $18.28 | $18.95 | +0.26% | 214,106 |
| Jul 18, 2022 | $18.65 | $19.32 | $18.52 | $18.90 | +1.89% | 169,360 |
| Jul 11, 2022 | $17.63 | $18.74 | $17.45 | $18.55 | +5.22% | 159,708 |
| Jul 5, 2022 | $17.43 | $17.84 | $17.28 | $17.63 | +0.92% | 78,894 |
| Jun 27, 2022 | $17.11 | $17.54 | $16.36 | $17.47 | +3.07% | 289,868 |
| Jun 21, 2022 | $17.00 | $17.54 | $16.88 | $16.95 | +1.50% | 196,490 |
| Jun 13, 2022 | $17.65 | $18.13 | $16.46 | $16.70 | -6.86% | 215,475 |
| Jun 6, 2022 | $18.96 | $20.07 | $17.73 | $17.93 | -4.83% | 299,605 |
| May 31, 2022 | $19.19 | $19.21 | $18.02 | $18.84 | -2.23% | 274,576 |
| May 23, 2022 | $17.20 | $19.58 | $16.56 | $19.27 | +13.62% | 388,260 |
| May 16, 2022 | $17.10 | $17.39 | $16.51 | $16.96 | -0.70% | 619,569 |
| May 9, 2022 | $16.70 | $17.83 | $16.70 | $17.08 | -1.39% | 377,209 |
| May 2, 2022 | $17.31 | $18.14 | $16.67 | $17.32 | -0.80% | 232,741 |
| Apr 25, 2022 | $18.12 | $18.59 | $17.09 | $17.46 | -3.38% | 293,143 |
| Apr 18, 2022 | $19.34 | $19.34 | $17.82 | $18.07 | -6.25% | 344,338 |
| Apr 11, 2022 | $19.44 | $19.63 | $19.01 | $19.28 | -0.85% | 205,509 |
| Apr 4, 2022 | $20.82 | $20.97 | $19.02 | $19.44 | -6.49% | 242,074 |
| Mar 28, 2022 | $19.17 | $20.98 | $18.92 | $20.79 | +8.51% | 590,639 |
| Mar 21, 2022 | $20.33 | $20.43 | $19.00 | $19.16 | -5.99% | 420,644 |
| Mar 14, 2022 | $19.87 | $20.42 | $18.62 | $20.38 | +2.16% | 505,331 |
| Mar 7, 2022 | $20.81 | $20.95 | $19.75 | $19.95 | -3.86% | 359,116 |
| Feb 28, 2022 | $21.12 | $22.10 | $20.54 | $20.75 | -1.75% | 311,643 |
| Feb 22, 2022 | $20.78 | $21.55 | $19.71 | $21.12 | +1.20% | 252,611 |
| Feb 14, 2022 | $21.65 | $21.84 | $20.09 | $20.87 | -3.38% | 446,968 |
| Feb 7, 2022 | $23.61 | $23.88 | $21.60 | $21.60 | -8.51% | 285,687 |
| Jan 31, 2022 | $24.50 | $24.93 | $23.60 | $23.61 | -3.63% | 301,996 |
| Jan 24, 2022 | $25.14 | $25.14 | $24.00 | $24.50 | -2.55% | 433,804 |
| Jan 18, 2022 | $25.24 | $25.44 | $25.14 | $25.14 | -0.75% | 315,321 |
| Jan 10, 2022 | $25.07 | $25.47 | $24.92 | $25.33 | +1.12% | 159,912 |
| Jan 3, 2022 | $25.23 | $25.37 | $24.56 | $25.05 | -1.73% | 142,393 |
| Dec 27, 2021 | $25.25 | $25.49 | $24.99 | $25.49 | +1.35% | 152,246 |
| Dec 20, 2021 | $25.18 | $25.27 | $25.04 | $25.15 | -0.47% | 105,565 |
| Dec 13, 2021 | $25.22 | $25.42 | $24.89 | $25.27 | +0.28% | 494,790 |
| Dec 6, 2021 | $25.35 | $25.49 | $25.18 | $25.20 | -0.22% | 510,484 |
| Nov 29, 2021 | $25.00 | $26.24 | $24.51 | $25.26 | +1.02% | 3,822,733 |
| Nov 22, 2021 | $24.98 | $25.07 | $24.60 | $25.00 | -0.20% | 1,132,839 |
| Nov 15, 2021 | $24.70 | $25.08 | $24.55 | $25.05 | +1.42% | 1,524,866 |
| Nov 11, 2021 | $24.77 | $24.80 | $24.50 | $24.70 | – | 1,477,675 |
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% |