Brighthouse Financial, Inc. (BHFAN) stock
BHFANNasdaqLife InsuranceFiscal year ends December 31Also trades as BHF, BHFAL, BHFAM, BHFAO, BHFAP
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 7/3048% below fair value
$10.30−0.05 (-0.48%)
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
$10.30
-0.48% on the day
52-week range
$10.06 – $14.45
-28.7% from the high
Change over 52 weeks
-20.5%
From $12.95 on Oct 30, 2025
Average volume
70,603
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $10.37 | $10.37 | $10.30 | $10.30 | -0.48% | 72,470 |
| Oct 29, 2026 | $10.45 | $10.52 | $10.31 | $10.35 | -1.33% | 91,574 |
| Oct 28, 2026 | $10.49 | $10.56 | $10.48 | $10.49 | +0.10% | 66,205 |
| Oct 27, 2026 | $10.35 | $10.49 | $10.31 | $10.48 | +1.16% | 36,981 |
| Oct 26, 2026 | $10.35 | $10.45 | $10.34 | $10.36 | -0.10% | 63,719 |
| Oct 23, 2026 | $10.47 | $10.49 | $10.37 | $10.37 | -0.86% | 59,418 |
| Oct 22, 2026 | $10.50 | $10.56 | $10.41 | $10.46 | -0.29% | 44,646 |
| Oct 21, 2026 | $10.45 | $10.64 | $10.30 | $10.49 | +1.35% | 91,992 |
| Oct 20, 2026 | $10.33 | $10.64 | $10.33 | $10.35 | -0.19% | 51,369 |
| Oct 19, 2026 | $10.24 | $10.39 | $10.16 | $10.37 | +1.97% | 152,478 |
| Oct 16, 2026 | $10.57 | $10.57 | $10.06 | $10.17 | -3.45% | 105,466 |
| Oct 15, 2026 | $10.49 | $10.65 | $10.43 | $10.53 | +0.41% | 53,925 |
| Oct 14, 2026 | $10.69 | $10.71 | $10.45 | $10.49 | -2.33% | 88,429 |
| Oct 13, 2026 | $10.77 | $10.83 | $10.71 | $10.74 | -0.28% | 167,129 |
| Oct 12, 2026 | $10.93 | $10.93 | $10.77 | $10.77 | -1.55% | 65,667 |
| Oct 9, 2026 | $10.88 | $10.95 | $10.85 | $10.94 | -0.09% | 165,858 |
| Oct 8, 2026 | $10.87 | $10.95 | $10.77 | $10.95 | +0.64% | 47,386 |
| Oct 7, 2026 | $11.03 | $11.04 | $10.82 | $10.88 | -1.63% | 55,167 |
| Oct 6, 2026 | $11.16 | $11.21 | $11.05 | $11.06 | -0.18% | 34,763 |
| Oct 5, 2026 | $11.23 | $11.25 | $11.03 | $11.08 | -1.51% | 40,738 |
| Oct 2, 2026 | $11.33 | $11.34 | $11.24 | $11.25 | -0.18% | 25,464 |
| Oct 1, 2026 | $11.25 | $11.29 | $11.08 | $11.27 | +1.08% | 36,964 |
| Sep 30, 2026 | $11.59 | $11.59 | $11.15 | $11.15 | -3.55% | 120,594 |
| Sep 29, 2026 | $11.75 | $11.75 | $11.56 | $11.56 | -1.37% | 29,345 |
| Sep 28, 2026 | $11.81 | $11.83 | $11.63 | $11.72 | -1.26% | 62,169 |
| Sep 25, 2026 | $11.75 | $11.91 | $11.60 | $11.87 | +1.80% | 93,656 |
| Sep 24, 2026 | $11.75 | $11.75 | $11.49 | $11.66 | -0.98% | 44,482 |
| Sep 23, 2026 | $11.38 | $11.95 | $11.38 | $11.78 | +4.11% | 356,501 |
| Sep 22, 2026 | $11.39 | $11.48 | $11.29 | $11.31 | -0.44% | 46,684 |
| Sep 21, 2026 | $11.38 | $11.52 | $11.34 | $11.36 | +0.62% | 32,598 |
| Sep 18, 2026 | $11.23 | $11.36 | $11.23 | $11.29 | +0.53% | 71,153 |
| Sep 17, 2026 | $11.26 | $11.39 | $11.20 | $11.23 | -0.18% | 67,731 |
| Sep 16, 2026 | $11.24 | $11.40 | $11.12 | $11.25 | +0.18% | 53,428 |
| Sep 15, 2026 | $11.04 | $11.23 | $11.04 | $11.23 | +1.91% | 52,545 |
| Sep 14, 2026 | $11.20 | $11.26 | $10.98 | $11.02 | -2.13% | 102,650 |
| Sep 11, 2026 | $11.24 | $11.27 | $11.22 | $11.26 | -0.09% | 21,716 |
| Sep 10, 2026 | $11.33 | $11.33 | $11.17 | $11.27 | -3.10% | 122,292 |
| Sep 9, 2026 | $11.80 | $11.80 | $11.60 | $11.63 | -1.36% | 126,846 |
| Sep 8, 2026 | $11.80 | $11.81 | $11.65 | $11.79 | +0.34% | 52,763 |
| Sep 4, 2026 | $11.68 | $11.75 | $11.65 | $11.75 | +0.69% | 21,256 |
| Sep 3, 2026 | $11.61 | $11.70 | $11.61 | $11.67 | +0.52% | 20,780 |
| Sep 2, 2026 | $11.70 | $11.70 | $11.60 | $11.61 | -0.68% | 28,273 |
| Sep 1, 2026 | $11.79 | $11.85 | $11.68 | $11.69 | -0.85% | 20,472 |
| Aug 31, 2026 | $11.75 | $11.79 | $11.48 | $11.79 | 0.00% | 91,063 |
| Aug 28, 2026 | $11.79 | $11.84 | $11.56 | $11.79 | -0.25% | 36,632 |
| Aug 27, 2026 | $11.70 | $11.84 | $11.67 | $11.82 | +0.85% | 57,287 |
| Aug 26, 2026 | $11.69 | $11.83 | $11.69 | $11.72 | +0.09% | 34,371 |
| Aug 25, 2026 | $11.65 | $11.91 | $11.56 | $11.71 | +0.26% | 38,341 |
| Aug 24, 2026 | $11.11 | $11.75 | $11.10 | $11.68 | +5.23% | 67,502 |
| Aug 21, 2026 | $11.20 | $11.20 | $11.08 | $11.10 | -0.36% | 48,257 |
| Aug 20, 2026 | $11.19 | $11.19 | $11.08 | $11.14 | -0.09% | 33,536 |
| Aug 19, 2026 | $11.08 | $11.15 | $11.04 | $11.15 | +0.59% | 36,954 |
| Aug 18, 2026 | $11.04 | $11.09 | $10.99 | $11.09 | +0.50% | 73,551 |
| Aug 17, 2026 | $11.15 | $11.16 | $11.00 | $11.03 | -1.08% | 72,801 |
| Aug 14, 2026 | $11.15 | $11.23 | $11.15 | $11.15 | -0.09% | 38,576 |
| Aug 13, 2026 | $11.20 | $11.20 | $11.15 | $11.16 | -0.10% | 48,997 |
| Aug 12, 2026 | $11.20 | $11.25 | $11.15 | $11.17 | -0.34% | 31,014 |
| Aug 11, 2026 | $11.26 | $11.29 | $11.17 | $11.21 | -0.36% | 271,619 |
| Aug 10, 2026 | $11.29 | $11.29 | $11.16 | $11.25 | 0.00% | 144,225 |
| Aug 7, 2026 | $11.38 | $11.47 | $11.22 | $11.25 | -1.23% | 146,333 |
| Aug 6, 2026 | $11.34 | $11.43 | $11.34 | $11.39 | 0.00% | 31,506 |
| Aug 5, 2026 | $11.42 | $11.42 | $11.36 | $11.39 | -0.09% | 56,820 |
| Aug 4, 2026 | $11.38 | $11.42 | $11.31 | $11.40 | 0.00% | 76,768 |
| Aug 3, 2026 | $11.50 | $11.50 | $11.32 | $11.40 | 0.00% | 68,663 |
| Jul 31, 2026 | $11.35 | $11.61 | $11.23 | $11.40 | +0.26% | 107,133 |
| Jul 30, 2026 | $11.33 | $11.38 | $11.30 | $11.37 | +0.26% | 40,135 |
| Jul 29, 2026 | $11.24 | $11.38 | $11.24 | $11.34 | -0.44% | 71,840 |
| Jul 28, 2026 | $11.40 | $11.44 | $11.34 | $11.39 | -0.26% | 79,381 |
| Jul 27, 2026 | $11.30 | $11.48 | $11.30 | $11.42 | +0.62% | 26,769 |
| Jul 24, 2026 | $11.18 | $11.36 | $11.13 | $11.35 | +1.89% | 33,348 |
| Jul 23, 2026 | $11.50 | $11.60 | $10.95 | $11.14 | -3.80% | 105,267 |
| Jul 22, 2026 | $11.64 | $11.64 | $11.53 | $11.58 | -0.77% | 48,867 |
| Jul 21, 2026 | $11.87 | $11.87 | $11.65 | $11.67 | -1.64% | 34,870 |
| Jul 20, 2026 | $11.86 | $11.96 | $11.79 | $11.87 | -0.29% | 31,921 |
| Jul 17, 2026 | $11.88 | $11.94 | $11.86 | $11.90 | 0.00% | 24,539 |
| Jul 16, 2026 | $11.95 | $11.97 | $11.86 | $11.90 | -0.92% | 28,742 |
| Jul 15, 2026 | $12.00 | $12.09 | $11.95 | $12.01 | +0.59% | 88,820 |
| Jul 14, 2026 | $12.00 | $12.02 | $11.90 | $11.94 | -0.67% | 34,170 |
| Jul 13, 2026 | $12.01 | $12.10 | $11.92 | $12.02 | -0.58% | 34,858 |
| Jul 10, 2026 | $12.06 | $12.12 | $11.99 | $12.09 | -0.49% | 52,532 |
| Jul 9, 2026 | $12.02 | $12.15 | $12.00 | $12.15 | +0.83% | 20,034 |
| Jul 8, 2026 | $12.07 | $12.08 | $11.91 | $12.05 | -0.66% | 29,273 |
| Jul 7, 2026 | $12.05 | $12.15 | $12.00 | $12.13 | +0.12% | 110,319 |
| Jul 6, 2026 | $12.15 | $12.15 | $12.06 | $12.12 | +0.12% | 25,352 |
| Jul 2, 2026 | $12.07 | $12.11 | $12.00 | $12.10 | +0.67% | 20,786 |
| Jul 1, 2026 | $12.00 | $12.12 | $11.99 | $12.02 | +0.42% | 66,239 |
| Jun 30, 2026 | $12.10 | $12.10 | $11.66 | $11.97 | -0.99% | 178,484 |
| Jun 29, 2026 | $12.15 | $12.19 | $12.07 | $12.09 | +0.25% | 172,122 |
| Jun 26, 2026 | $11.98 | $12.15 | $11.88 | $12.06 | +0.67% | 113,512 |
| Jun 25, 2026 | $12.24 | $12.33 | $11.96 | $11.98 | -1.40% | 104,380 |
| Jun 24, 2026 | $12.21 | $12.25 | $12.09 | $12.15 | +0.33% | 52,025 |
| Jun 23, 2026 | $12.10 | $12.19 | $12.08 | $12.11 | +0.41% | 90,770 |
| Jun 22, 2026 | $12.23 | $12.29 | $12.06 | $12.06 | -2.11% | 59,539 |
| Jun 18, 2026 | $12.20 | $12.38 | $12.20 | $12.32 | +0.57% | 32,841 |
| Jun 17, 2026 | $12.40 | $12.40 | $12.22 | $12.25 | -0.24% | 23,878 |
| Jun 16, 2026 | $12.22 | $12.32 | $12.22 | $12.28 | -0.04% | 46,330 |
| Jun 15, 2026 | $12.28 | $12.31 | $12.25 | $12.29 | +0.86% | 67,383 |
| Jun 12, 2026 | $12.29 | $12.29 | $12.15 | $12.18 | -0.73% | 53,825 |
| Jun 11, 2026 | $12.18 | $12.27 | $12.18 | $12.27 | +0.74% | 162,468 |
| Jun 10, 2026 | $11.90 | $12.26 | $11.88 | $12.18 | -0.98% | 184,651 |
| Jun 9, 2026 | $12.36 | $12.37 | $12.20 | $12.30 | 0.00% | 88,214 |
| Jun 8, 2026 | $12.26 | $12.39 | $12.20 | $12.30 | +0.41% | 122,740 |
| Jun 5, 2026 | $12.26 | $12.46 | $12.23 | $12.25 | -0.24% | 25,454 |
| Jun 4, 2026 | $12.26 | $12.34 | $12.26 | $12.28 | +0.41% | 25,754 |
| Jun 3, 2026 | $12.38 | $12.38 | $12.20 | $12.23 | -0.85% | 48,764 |
| Jun 2, 2026 | $12.45 | $12.51 | $12.31 | $12.34 | -1.48% | 62,065 |
| Jun 1, 2026 | $12.25 | $12.57 | $12.23 | $12.52 | +1.62% | 71,672 |
| May 29, 2026 | $12.61 | $12.67 | $12.30 | $12.32 | -2.14% | 69,690 |
| May 28, 2026 | $12.57 | $12.71 | $12.57 | $12.59 | -0.24% | 47,643 |
| May 27, 2026 | $12.75 | $12.76 | $12.45 | $12.62 | -0.86% | 76,419 |
| May 26, 2026 | $12.59 | $12.79 | $12.55 | $12.73 | +1.43% | 25,227 |
| May 22, 2026 | $12.47 | $12.68 | $12.42 | $12.55 | +1.21% | 23,775 |
| May 21, 2026 | $12.63 | $12.78 | $12.24 | $12.40 | -2.13% | 196,885 |
| May 20, 2026 | $12.94 | $12.94 | $12.67 | $12.67 | -1.86% | 38,123 |
| May 19, 2026 | $13.05 | $13.08 | $12.91 | $12.91 | -1.97% | 83,994 |
| May 18, 2026 | $13.20 | $13.20 | $13.03 | $13.17 | +0.77% | 39,397 |
| May 15, 2026 | $13.10 | $13.13 | $13.03 | $13.07 | -0.34% | 37,042 |
| May 14, 2026 | $13.06 | $13.17 | $12.98 | $13.12 | +0.50% | 18,819 |
| May 13, 2026 | $13.08 | $13.08 | $13.02 | $13.05 | -0.08% | 113,834 |
| May 12, 2026 | $13.01 | $13.09 | $12.96 | $13.06 | +0.54% | 43,707 |
| May 11, 2026 | $13.00 | $13.02 | $12.92 | $12.99 | +0.15% | 50,720 |
| May 8, 2026 | $13.05 | $13.05 | $12.90 | $12.97 | -0.23% | 12,141 |
| May 7, 2026 | $12.97 | $13.05 | $12.91 | $13.00 | +0.70% | 27,274 |
| May 6, 2026 | $12.80 | $12.98 | $12.80 | $12.91 | +0.86% | 15,192 |
| May 5, 2026 | $12.80 | $12.95 | $12.80 | $12.80 | +0.08% | 29,260 |
| May 4, 2026 | $13.01 | $13.10 | $12.73 | $12.79 | -1.84% | 33,036 |
| May 1, 2026 | $13.27 | $13.27 | $12.96 | $13.03 | -1.51% | 75,651 |
| Apr 30, 2026 | $13.02 | $13.31 | $13.01 | $13.23 | +1.65% | 47,860 |
| Apr 29, 2026 | $13.03 | $13.08 | $13.01 | $13.02 | -0.19% | 20,513 |
| Apr 28, 2026 | $13.08 | $13.10 | $13.01 | $13.04 | -0.15% | 51,774 |
| Apr 27, 2026 | $13.15 | $13.16 | $13.06 | $13.06 | -0.31% | 21,620 |
| Apr 24, 2026 | $13.13 | $13.18 | $13.05 | $13.10 | 0.00% | 24,436 |
| Apr 23, 2026 | $13.08 | $13.12 | $12.99 | $13.10 | +0.46% | 18,021 |
| Apr 22, 2026 | $13.06 | $13.13 | $12.95 | $13.04 | -0.23% | 18,990 |
| Apr 21, 2026 | $13.18 | $13.18 | $13.04 | $13.07 | -0.23% | 20,284 |
| Apr 20, 2026 | $13.19 | $13.24 | $13.02 | $13.10 | -0.30% | 34,326 |
| Apr 17, 2026 | $13.25 | $13.25 | $13.14 | $13.14 | -0.61% | 39,536 |
| Apr 16, 2026 | $13.34 | $13.34 | $13.22 | $13.22 | -0.68% | 8,631 |
| Apr 15, 2026 | $13.22 | $13.39 | $13.22 | $13.31 | -0.60% | 45,230 |
| Apr 14, 2026 | $13.18 | $13.48 | $13.18 | $13.39 | +0.45% | 21,071 |
| Apr 13, 2026 | $13.38 | $13.40 | $13.08 | $13.33 | -0.45% | 63,097 |
| Apr 10, 2026 | $13.36 | $13.39 | $13.20 | $13.39 | +0.45% | 12,573 |
| Apr 9, 2026 | $13.29 | $13.35 | $13.25 | $13.33 | -0.37% | 207,972 |
| Apr 8, 2026 | $13.32 | $13.41 | $13.30 | $13.38 | +0.60% | 30,663 |
| Apr 7, 2026 | $13.04 | $13.30 | $12.93 | $13.30 | +2.11% | 26,259 |
| Apr 6, 2026 | $12.85 | $13.06 | $12.73 | $13.03 | +1.76% | 161,760 |
| Apr 2, 2026 | $12.55 | $12.82 | $12.46 | $12.80 | +2.56% | 17,842 |
| Apr 1, 2026 | $12.00 | $12.48 | $11.99 | $12.48 | +4.00% | 44,376 |
| Mar 31, 2026 | $12.17 | $12.21 | $11.87 | $12.00 | -1.72% | 183,749 |
| Mar 30, 2026 | $12.10 | $12.30 | $12.10 | $12.21 | +1.41% | 31,958 |
| Mar 27, 2026 | $12.06 | $12.10 | $12.00 | $12.04 | -0.17% | 28,754 |
| Mar 26, 2026 | $12.26 | $12.30 | $12.01 | $12.06 | -1.55% | 33,007 |
| Mar 25, 2026 | $12.39 | $12.42 | $12.19 | $12.25 | 0.00% | 97,912 |
| Mar 24, 2026 | $12.30 | $12.39 | $12.18 | $12.25 | -0.08% | 28,415 |
| Mar 23, 2026 | $12.22 | $12.33 | $12.20 | $12.26 | +0.66% | 35,346 |
| Mar 20, 2026 | $12.41 | $12.47 | $12.16 | $12.18 | -2.17% | 43,673 |
| Mar 19, 2026 | $12.37 | $12.55 | $12.27 | $12.45 | +0.65% | 66,122 |
| Mar 18, 2026 | $12.67 | $12.78 | $12.33 | $12.37 | -3.06% | 126,277 |
| Mar 17, 2026 | $12.84 | $12.87 | $12.71 | $12.76 | -0.39% | 45,515 |
| Mar 16, 2026 | $12.88 | $12.90 | $12.75 | $12.81 | +0.47% | 20,607 |
| Mar 13, 2026 | $13.12 | $13.23 | $12.75 | $12.75 | -2.37% | 49,291 |
| Mar 12, 2026 | $13.19 | $13.21 | $13.02 | $13.06 | -0.99% | 31,541 |
| Mar 11, 2026 | $13.27 | $13.32 | $13.18 | $13.19 | -0.90% | 26,782 |
| Mar 10, 2026 | $13.10 | $13.40 | $13.06 | $13.31 | -0.15% | 42,221 |
| Mar 9, 2026 | $13.46 | $13.47 | $13.31 | $13.33 | -0.89% | 49,405 |
| Mar 6, 2026 | $13.55 | $13.57 | $13.34 | $13.45 | -0.74% | 71,923 |
| Mar 5, 2026 | $13.58 | $13.64 | $13.55 | $13.55 | -0.07% | 15,862 |
| Mar 4, 2026 | $13.60 | $13.65 | $13.55 | $13.56 | -0.44% | 15,260 |
| Mar 3, 2026 | $13.67 | $13.67 | $13.40 | $13.62 | -0.80% | 43,673 |
| Mar 2, 2026 | $13.69 | $13.75 | $13.60 | $13.73 | 0.00% | 15,677 |
| Feb 27, 2026 | $13.90 | $13.95 | $13.58 | $13.73 | -1.58% | 168,318 |
| Feb 26, 2026 | $13.97 | $14.01 | $13.90 | $13.95 | +0.22% | 46,159 |
| Feb 25, 2026 | $13.93 | $13.99 | $13.82 | $13.92 | -0.36% | 262,941 |
| Feb 24, 2026 | $13.87 | $13.99 | $13.87 | $13.97 | +0.43% | 64,702 |
| Feb 23, 2026 | $13.83 | $13.92 | $13.83 | $13.91 | +0.51% | 73,480 |
| Feb 20, 2026 | $13.81 | $14.05 | $13.80 | $13.84 | -0.14% | 344,414 |
| Feb 19, 2026 | $13.53 | $14.00 | $13.53 | $13.86 | +2.67% | 168,169 |
| Feb 18, 2026 | $13.47 | $13.60 | $13.47 | $13.50 | +0.07% | 336,251 |
| Feb 17, 2026 | $13.55 | $13.58 | $13.40 | $13.49 | -0.66% | 111,900 |
| Feb 13, 2026 | $13.36 | $13.66 | $13.36 | $13.58 | +1.42% | 46,888 |
| Feb 12, 2026 | $13.31 | $13.45 | $13.31 | $13.39 | +0.22% | 68,091 |
| Feb 11, 2026 | $13.57 | $13.68 | $13.36 | $13.36 | -1.33% | 36,312 |
| Feb 10, 2026 | $13.45 | $13.57 | $13.43 | $13.54 | +0.45% | 31,028 |
| Feb 9, 2026 | $13.60 | $13.60 | $13.44 | $13.48 | -0.59% | 65,401 |
| Feb 6, 2026 | $13.46 | $13.65 | $13.45 | $13.56 | +0.82% | 382,085 |
| Feb 5, 2026 | $13.46 | $13.49 | $13.45 | $13.45 | -0.07% | 29,498 |
| Feb 4, 2026 | $13.59 | $13.59 | $13.45 | $13.46 | -0.59% | 24,365 |
| Feb 3, 2026 | $13.72 | $13.72 | $13.50 | $13.54 | -1.53% | 68,904 |
| Feb 2, 2026 | $13.84 | $13.84 | $13.71 | $13.75 | +0.22% | 45,367 |
| Jan 30, 2026 | $13.75 | $13.87 | $13.71 | $13.72 | -0.72% | 60,008 |
| Jan 29, 2026 | $13.89 | $13.90 | $13.77 | $13.82 | -0.58% | 214,722 |
| Jan 28, 2026 | $13.89 | $13.94 | $13.85 | $13.90 | -0.50% | 36,054 |
| Jan 27, 2026 | $13.85 | $13.99 | $13.80 | $13.97 | +0.50% | 72,523 |
| Jan 26, 2026 | $13.74 | $13.96 | $13.66 | $13.90 | +1.46% | 63,895 |
| Jan 23, 2026 | $13.65 | $13.75 | $13.63 | $13.70 | +0.37% | 130,536 |
| Jan 22, 2026 | $13.58 | $13.68 | $13.58 | $13.65 | +0.29% | 91,083 |
| Jan 21, 2026 | $13.42 | $13.63 | $13.42 | $13.61 | +1.19% | 161,871 |
| Jan 20, 2026 | $13.50 | $13.61 | $13.33 | $13.45 | -0.44% | 117,264 |
| Jan 16, 2026 | $13.30 | $13.65 | $13.15 | $13.51 | +1.46% | 342,214 |
| Jan 15, 2026 | $13.20 | $13.53 | $13.13 | $13.32 | +1.37% | 284,860 |
| Jan 14, 2026 | $12.97 | $13.16 | $12.88 | $13.14 | +1.74% | 175,022 |
| Jan 13, 2026 | $12.99 | $13.02 | $12.84 | $12.91 | -1.07% | 28,182 |
| Jan 12, 2026 | $13.04 | $13.05 | $12.86 | $13.05 | +0.31% | 197,788 |
| Jan 9, 2026 | $13.06 | $13.20 | $12.97 | $13.01 | -0.54% | 63,858 |
| Jan 8, 2026 | $12.98 | $13.15 | $12.98 | $13.08 | +0.62% | 87,896 |
| Jan 7, 2026 | $12.87 | $13.08 | $12.85 | $13.00 | +0.62% | 102,596 |
| Jan 6, 2026 | $12.79 | $12.96 | $12.67 | $12.92 | +0.94% | 95,791 |
| Jan 5, 2026 | $12.64 | $12.87 | $12.64 | $12.80 | +0.55% | 120,779 |
| Jan 2, 2026 | $12.54 | $12.75 | $12.40 | $12.73 | +2.00% | 31,137 |
| Dec 31, 2025 | $12.39 | $12.55 | $12.21 | $12.48 | +0.56% | 144,605 |
| Dec 30, 2025 | $12.39 | $12.49 | $12.31 | $12.41 | -0.32% | 258,730 |
| Dec 29, 2025 | $12.54 | $12.70 | $12.40 | $12.45 | -1.43% | 197,514 |
| Dec 26, 2025 | $12.77 | $12.77 | $12.57 | $12.63 | -0.32% | 176,017 |
| Dec 24, 2025 | $12.62 | $12.70 | $12.54 | $12.67 | +0.24% | 68,389 |
| Dec 23, 2025 | $12.61 | $12.77 | $12.54 | $12.64 | +0.16% | 280,389 |
| Dec 22, 2025 | $12.71 | $12.72 | $12.48 | $12.62 | -0.63% | 156,855 |
| Dec 19, 2025 | $12.67 | $12.80 | $12.55 | $12.70 | +0.24% | 162,897 |
| Dec 18, 2025 | $12.54 | $12.68 | $12.42 | $12.67 | +1.28% | 196,638 |
| Dec 17, 2025 | $12.42 | $12.53 | $12.36 | $12.51 | +0.16% | 256,639 |
| Dec 16, 2025 | $12.48 | $12.52 | $12.41 | $12.49 | +0.16% | 140,183 |
| Dec 15, 2025 | $12.49 | $12.54 | $12.35 | $12.47 | -0.24% | 232,606 |
| Dec 12, 2025 | $12.49 | $12.69 | $12.48 | $12.50 | -0.32% | 99,359 |
| Dec 11, 2025 | $12.57 | $12.70 | $12.44 | $12.54 | -0.79% | 215,790 |
| Dec 10, 2025 | $12.56 | $12.78 | $12.56 | $12.64 | -2.69% | 193,028 |
| Dec 9, 2025 | $13.01 | $13.28 | $12.85 | $12.99 | -0.15% | 204,057 |
| Dec 8, 2025 | $13.24 | $13.33 | $12.85 | $13.01 | -2.18% | 105,333 |
| Dec 5, 2025 | $13.19 | $13.31 | $13.14 | $13.30 | +0.38% | 76,232 |
| Dec 4, 2025 | $13.41 | $13.59 | $13.03 | $13.25 | -1.49% | 86,972 |
| Dec 3, 2025 | $13.39 | $13.48 | $13.35 | $13.45 | 0.00% | 76,500 |
| Dec 2, 2025 | $13.65 | $13.65 | $13.28 | $13.45 | -1.82% | 93,322 |
| Dec 1, 2025 | $13.60 | $13.89 | $13.25 | $13.70 | +1.71% | 229,938 |
| Nov 28, 2025 | $13.17 | $13.47 | $13.17 | $13.47 | +2.20% | 59,452 |
| Nov 26, 2025 | $13.14 | $13.27 | $13.08 | $13.18 | -0.23% | 115,903 |
| Nov 25, 2025 | $13.11 | $13.22 | $13.05 | $13.21 | +0.46% | 41,129 |
| Nov 24, 2025 | $13.06 | $13.20 | $13.00 | $13.15 | +0.77% | 121,206 |
| Nov 21, 2025 | $12.67 | $13.05 | $12.54 | $13.05 | +2.43% | 69,376 |
| Nov 20, 2025 | $12.90 | $12.98 | $12.60 | $12.74 | -1.47% | 127,145 |
| Nov 19, 2025 | $13.14 | $13.14 | $12.86 | $12.93 | -1.75% | 66,932 |
| Nov 18, 2025 | $13.08 | $13.17 | $13.08 | $13.16 | +0.38% | 52,905 |
| Nov 17, 2025 | $13.06 | $13.14 | $12.98 | $13.11 | +0.23% | 81,671 |
| Nov 14, 2025 | $13.03 | $13.29 | $13.03 | $13.08 | -0.11% | 169,891 |
| Nov 13, 2025 | $13.41 | $13.41 | $13.00 | $13.10 | -2.35% | 108,780 |
| Nov 12, 2025 | $13.65 | $13.65 | $13.30 | $13.41 | -1.76% | 134,271 |
| Nov 11, 2025 | $13.73 | $14.00 | $13.63 | $13.65 | -1.80% | 81,228 |
| Nov 10, 2025 | $13.81 | $14.05 | $13.50 | $13.90 | -0.50% | 90,408 |
| Nov 7, 2025 | $14.06 | $14.28 | $13.57 | $13.97 | -1.62% | 544,396 |
| Nov 6, 2025 | $13.51 | $14.45 | $13.08 | $14.20 | +12.25% | 587,215 |
| Nov 5, 2025 | $12.56 | $12.72 | $12.50 | $12.65 | +0.56% | 133,396 |
| Nov 4, 2025 | $12.55 | $12.80 | $12.45 | $12.58 | -0.94% | 127,777 |
| Nov 3, 2025 | $12.62 | $12.86 | $12.50 | $12.70 | -0.39% | 95,480 |
| Oct 31, 2025 | $12.80 | $13.00 | $12.58 | $12.75 | -1.54% | 265,015 |
| Oct 30, 2025 | $13.01 | $13.08 | $12.88 | $12.95 | -1.22% | 32,649 |
| Oct 29, 2025 | $13.24 | $13.28 | $13.00 | $13.11 | -1.28% | 86,040 |
| Oct 28, 2025 | $13.22 | $13.29 | $13.10 | $13.28 | -0.08% | 82,641 |
| Oct 27, 2025 | $13.07 | $13.30 | $13.00 | $13.29 | +1.68% | 74,569 |
| Oct 24, 2025 | $12.82 | $13.10 | $12.40 | $13.07 | +2.03% | 789,350 |
| Oct 23, 2025 | $12.70 | $12.87 | $12.69 | $12.81 | +0.08% | 59,434 |
| Oct 22, 2025 | $13.25 | $13.25 | $12.75 | $12.80 | -3.98% | 273,332 |
| Oct 21, 2025 | $13.26 | $13.45 | $13.17 | $13.33 | -0.67% | 62,518 |
| Oct 20, 2025 | $13.35 | $13.61 | $13.29 | $13.42 | – | 73,675 |
Seasonality
BHFAN return in each calendar month over the last 7 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 | 2.3% | -1.3% | -3.0% | -0.0% | 0.5% | -2.5% | 0.3% | 0.6% | 1.4% | -6.3% | 5.0% | -1.0% |
| Months up | 3 of 6 | 3 of 6 | 2 of 6 | 3 of 6 | 4 of 6 | 3 of 6 | 2 of 6 | 3 of 6 | 3 of 6 | 0 of 6 | 3 of 5 | 3 of 6 |
| 2026 | 9.9% | 0.1% | -10.3% | 10.2% | -6.9% | -0.1% | -4.8% | 3.4% | -2.6% | -7.6% | ||
| 2025 | -12.8% | 4.0% | -5.2% | 3.0% | 5.1% | -11.5% | -9.1% | 11.2% | -7.3% | -5.8% | 5.6% | -4.9% |
| 2024 | 11.2% | -6.5% | 9.0% | -10.3% | 5.3% | 1.4% | -3.0% | 1.3% | 11.7% | -2.9% | -1.3% | -4.8% |
| 2023 | 16.6% | 1.0% | -16.9% | 4.2% | -5.2% | 2.8% | 12.6% | -7.0% | 5.0% | -13.7% | 14.0% | 6.0% |
| 2022 | -6.4% | -4.2% | -2.3% | -6.1% | 4.7% | -12.7% | 8.0% | -4.5% | -0.3% | -7.9% | 10.0% | -10.3% |
| 2021 | -4.7% | -2.1% | 8.0% | -1.4% | 0.2% | 4.9% | -2.3% | -1.0% | 2.2% | -0.2% | -3.3% | 4.2% |
| 2020 | 3.5% |