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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $10.35 | $10.56 | $10.30 | $10.30 | -0.68% | 330,949 |
| Oct 19, 2026 | $10.24 | $10.64 | $10.16 | $10.37 | +1.97% | 399,903 |
| Oct 12, 2026 | $10.93 | $10.93 | $10.06 | $10.17 | -7.04% | 480,616 |
| Oct 5, 2026 | $11.23 | $11.25 | $10.77 | $10.94 | -2.76% | 343,912 |
| Sep 28, 2026 | $11.81 | $11.83 | $11.08 | $11.25 | -5.22% | 274,536 |
| Sep 21, 2026 | $11.38 | $11.95 | $11.29 | $11.87 | +5.14% | 573,921 |
| Sep 14, 2026 | $11.20 | $11.40 | $10.98 | $11.29 | +0.27% | 347,507 |
| Sep 8, 2026 | $11.80 | $11.81 | $11.17 | $11.26 | -4.17% | 323,617 |
| Aug 31, 2026 | $11.75 | $11.85 | $11.48 | $11.75 | -0.34% | 181,844 |
| Aug 24, 2026 | $11.11 | $11.91 | $11.10 | $11.79 | +6.22% | 234,133 |
| Aug 17, 2026 | $11.15 | $11.20 | $10.99 | $11.10 | -0.45% | 265,099 |
| Aug 10, 2026 | $11.29 | $11.29 | $11.15 | $11.15 | -0.89% | 534,431 |
| Aug 3, 2026 | $11.50 | $11.50 | $11.22 | $11.25 | -1.32% | 380,090 |
| Jul 27, 2026 | $11.30 | $11.61 | $11.23 | $11.40 | +0.44% | 325,258 |
| Jul 20, 2026 | $11.86 | $11.96 | $10.95 | $11.35 | -4.62% | 254,273 |
| Jul 13, 2026 | $12.01 | $12.10 | $11.86 | $11.90 | -1.57% | 211,129 |
| Jul 6, 2026 | $12.15 | $12.15 | $11.91 | $12.09 | -0.08% | 237,510 |
| Jun 29, 2026 | $12.15 | $12.19 | $11.66 | $12.10 | +0.33% | 437,631 |
| Jun 22, 2026 | $12.23 | $12.33 | $11.88 | $12.06 | -2.11% | 420,226 |
| Jun 15, 2026 | $12.28 | $12.40 | $12.20 | $12.32 | +1.15% | 170,432 |
| Jun 8, 2026 | $12.26 | $12.39 | $11.88 | $12.18 | -0.57% | 611,898 |
| Jun 1, 2026 | $12.25 | $12.57 | $12.20 | $12.25 | -0.57% | 233,709 |
| May 26, 2026 | $12.59 | $12.79 | $12.30 | $12.32 | -1.83% | 218,979 |
| May 18, 2026 | $13.20 | $13.20 | $12.24 | $12.55 | -3.98% | 382,174 |
| May 11, 2026 | $13.00 | $13.17 | $12.92 | $13.07 | +0.77% | 264,122 |
| May 4, 2026 | $13.01 | $13.10 | $12.73 | $12.97 | -0.46% | 116,903 |
| Apr 27, 2026 | $13.15 | $13.31 | $12.96 | $13.03 | -0.53% | 217,418 |
| Apr 20, 2026 | $13.19 | $13.24 | $12.95 | $13.10 | -0.30% | 116,057 |
| Apr 13, 2026 | $13.38 | $13.48 | $13.08 | $13.14 | -1.87% | 177,565 |
| Apr 6, 2026 | $12.85 | $13.41 | $12.73 | $13.39 | +4.61% | 439,227 |
| Mar 30, 2026 | $12.10 | $12.82 | $11.87 | $12.80 | +6.31% | 277,925 |
| Mar 23, 2026 | $12.22 | $12.42 | $12.00 | $12.04 | -1.15% | 223,434 |
| Mar 16, 2026 | $12.88 | $12.90 | $12.16 | $12.18 | -4.47% | 302,194 |
| Mar 9, 2026 | $13.46 | $13.47 | $12.75 | $12.75 | -5.20% | 199,240 |
| Mar 2, 2026 | $13.69 | $13.75 | $13.34 | $13.45 | -2.04% | 162,395 |
| Feb 23, 2026 | $13.83 | $14.01 | $13.58 | $13.73 | -0.79% | 615,600 |
| Feb 17, 2026 | $13.55 | $14.05 | $13.40 | $13.84 | +1.91% | 960,734 |
| Feb 9, 2026 | $13.60 | $13.68 | $13.31 | $13.58 | +0.15% | 247,720 |
| Feb 2, 2026 | $13.84 | $13.84 | $13.45 | $13.56 | -1.17% | 550,219 |
| Jan 26, 2026 | $13.74 | $13.99 | $13.66 | $13.72 | +0.15% | 447,202 |
| Jan 20, 2026 | $13.50 | $13.75 | $13.33 | $13.70 | +1.41% | 500,754 |
| Jan 12, 2026 | $13.04 | $13.65 | $12.84 | $13.51 | +3.84% | 1,028,066 |
| Jan 5, 2026 | $12.64 | $13.20 | $12.64 | $13.01 | +2.20% | 470,920 |
| Dec 29, 2025 | $12.54 | $12.75 | $12.21 | $12.73 | +0.79% | 631,986 |
| Dec 22, 2025 | $12.71 | $12.77 | $12.48 | $12.63 | -0.55% | 681,650 |
| Dec 15, 2025 | $12.49 | $12.80 | $12.35 | $12.70 | +1.60% | 988,963 |
| Dec 8, 2025 | $13.24 | $13.33 | $12.44 | $12.50 | -6.02% | 817,567 |
| Dec 1, 2025 | $13.60 | $13.89 | $13.03 | $13.30 | -1.26% | 562,964 |
| Nov 24, 2025 | $13.06 | $13.47 | $13.00 | $13.47 | +3.22% | 337,690 |
| Nov 17, 2025 | $13.06 | $13.17 | $12.54 | $13.05 | -0.23% | 398,029 |
| Nov 10, 2025 | $13.81 | $14.05 | $13.00 | $13.08 | -6.37% | 584,578 |
| Nov 3, 2025 | $12.62 | $14.45 | $12.45 | $13.97 | +9.57% | 1,488,264 |
| Oct 27, 2025 | $13.07 | $13.30 | $12.58 | $12.75 | -2.45% | 540,914 |
| Oct 20, 2025 | $13.35 | $13.61 | $12.40 | $13.07 | -1.88% | 1,258,309 |
| Oct 13, 2025 | $12.67 | $13.52 | $12.20 | $13.32 | +5.71% | 617,648 |
| Oct 6, 2025 | $13.01 | $13.45 | $12.50 | $12.60 | -3.82% | 921,375 |
| Sep 29, 2025 | $13.61 | $13.78 | $13.05 | $13.10 | -3.68% | 300,256 |
| Sep 22, 2025 | $13.72 | $14.42 | $13.32 | $13.60 | -1.73% | 391,291 |
| Sep 15, 2025 | $13.00 | $14.35 | $12.81 | $13.84 | +5.65% | 894,244 |
| Sep 8, 2025 | $15.45 | $15.65 | $12.77 | $13.10 | -14.99% | 1,252,267 |
| Sep 2, 2025 | $14.87 | $15.48 | $14.68 | $15.41 | +3.15% | 231,111 |
| Aug 25, 2025 | $14.95 | $15.03 | $14.66 | $14.94 | -0.33% | 511,808 |
| Aug 18, 2025 | $14.40 | $15.15 | $14.40 | $14.99 | +3.74% | 587,788 |
| Aug 11, 2025 | $13.97 | $14.57 | $13.87 | $14.45 | +3.55% | 590,617 |
| Aug 4, 2025 | $13.50 | $14.35 | $13.43 | $13.96 | +3.68% | 765,236 |
| Jul 28, 2025 | $13.43 | $14.26 | $13.06 | $13.46 | +0.45% | 1,417,476 |
| Jul 21, 2025 | $13.66 | $13.70 | $11.51 | $13.40 | -2.12% | 2,216,057 |
| Jul 14, 2025 | $14.59 | $14.65 | $13.41 | $13.69 | -6.23% | 955,328 |
| Jul 7, 2025 | $15.22 | $15.40 | $14.27 | $14.60 | -4.82% | 603,760 |
| Jun 30, 2025 | $14.61 | $15.43 | $14.45 | $15.34 | +5.07% | 496,117 |
| Jun 23, 2025 | $16.30 | $16.40 | $14.54 | $14.60 | -10.15% | 835,270 |
| Jun 16, 2025 | $16.34 | $16.34 | $15.93 | $16.25 | -0.43% | 122,050 |
| Jun 9, 2025 | $17.20 | $17.34 | $16.00 | $16.32 | -5.12% | 193,779 |
| Jun 2, 2025 | $17.00 | $17.40 | $16.54 | $17.20 | +0.94% | 181,793 |
| May 26, 2025 | $16.04 | $17.20 | $16.04 | $17.04 | +4.73% | 373,194 |
| May 19, 2025 | $15.92 | $16.55 | $15.83 | $16.27 | +1.56% | 247,312 |
| May 12, 2025 | $15.85 | $16.39 | $15.62 | $16.02 | +2.19% | 252,929 |
| May 5, 2025 | $15.88 | $16.00 | $15.55 | $15.68 | -1.47% | 327,632 |
| Apr 28, 2025 | $15.79 | $16.89 | $15.70 | $15.91 | +0.25% | 478,893 |
| Apr 21, 2025 | $15.21 | $15.87 | $15.01 | $15.87 | +4.34% | 203,297 |
| Apr 14, 2025 | $15.10 | $15.45 | $14.86 | $15.21 | +2.42% | 222,445 |
| Apr 7, 2025 | $15.21 | $15.85 | $14.54 | $14.85 | -5.65% | 439,789 |
| Mar 31, 2025 | $15.94 | $16.05 | $15.35 | $15.74 | -1.75% | 746,872 |
| Mar 24, 2025 | $16.70 | $16.92 | $15.89 | $16.02 | -3.67% | 388,391 |
| Mar 17, 2025 | $16.83 | $16.92 | $16.36 | $16.63 | -0.78% | 278,784 |
| Mar 10, 2025 | $16.53 | $16.96 | $16.26 | $16.76 | -0.24% | 302,058 |
| Mar 3, 2025 | $17.00 | $17.00 | $16.38 | $16.80 | -0.88% | 491,222 |
| Feb 24, 2025 | $17.17 | $17.48 | $16.80 | $16.95 | -0.59% | 256,925 |
| Feb 18, 2025 | $17.04 | $17.15 | $16.44 | $17.05 | +0.06% | 209,245 |
| Feb 10, 2025 | $16.63 | $17.12 | $16.22 | $17.04 | +3.71% | 237,291 |
| Feb 3, 2025 | $16.28 | $16.65 | $15.75 | $16.43 | +0.80% | 640,767 |
| Jan 27, 2025 | $18.07 | $18.50 | $15.90 | $16.30 | -10.07% | 790,930 |
| Jan 21, 2025 | $18.17 | $18.40 | $17.89 | $18.13 | +0.69% | 196,647 |
| Jan 13, 2025 | $17.47 | $18.39 | $17.13 | $18.00 | +3.63% | 409,405 |
| Jan 6, 2025 | $19.45 | $19.72 | $17.35 | $17.37 | -11.20% | 274,366 |
| Dec 30, 2024 | $18.32 | $19.56 | $18.32 | $19.56 | +5.50% | 513,263 |
| Dec 23, 2024 | $18.32 | $18.74 | $17.80 | $18.54 | +1.48% | 410,587 |
| Dec 16, 2024 | $18.53 | $19.02 | $18.06 | $18.27 | -0.98% | 412,313 |
| Dec 9, 2024 | $19.48 | $19.72 | $18.41 | $18.45 | -5.63% | 473,408 |
| Dec 2, 2024 | $19.71 | $19.97 | $19.38 | $19.55 | -2.20% | 205,486 |
| Nov 25, 2024 | $19.64 | $20.04 | $19.17 | $19.99 | +2.83% | 183,607 |
| Nov 18, 2024 | $19.16 | $19.55 | $18.75 | $19.44 | +1.20% | 267,462 |
| Nov 11, 2024 | $20.11 | $20.15 | $19.11 | $19.21 | -4.43% | 331,497 |
| Nov 4, 2024 | $20.21 | $20.43 | $19.80 | $20.10 | 0.00% | 413,390 |
| Oct 28, 2024 | $20.65 | $20.96 | $20.09 | $20.10 | -3.09% | 298,506 |
| Oct 21, 2024 | $21.10 | $21.10 | $20.28 | $20.74 | -2.45% | 225,488 |
| Oct 14, 2024 | $20.68 | $21.47 | $20.53 | $21.26 | +2.26% | 225,196 |
| Oct 7, 2024 | $21.00 | $21.00 | $20.04 | $20.79 | -1.75% | 196,621 |
| Sep 30, 2024 | $20.98 | $21.63 | $20.40 | $21.16 | +1.20% | 504,101 |
| Sep 23, 2024 | $20.64 | $21.18 | $20.38 | $20.91 | +1.36% | 300,747 |
| Sep 16, 2024 | $19.95 | $20.66 | $19.93 | $20.63 | +2.53% | 296,017 |
| Sep 9, 2024 | $19.71 | $20.25 | $19.45 | $20.12 | +2.24% | 304,982 |
| Sep 3, 2024 | $19.07 | $19.84 | $18.96 | $19.68 | +3.58% | 233,705 |
| Aug 26, 2024 | $19.13 | $19.33 | $18.86 | $19.00 | -0.47% | 573,686 |
| Aug 19, 2024 | $19.05 | $19.35 | $18.81 | $19.09 | +0.53% | 569,122 |
| Aug 12, 2024 | $18.85 | $19.20 | $18.62 | $18.99 | +0.74% | 263,809 |
| Aug 5, 2024 | $18.94 | $19.47 | $18.58 | $18.85 | -2.48% | 264,051 |
| Jul 29, 2024 | $19.31 | $19.45 | $18.71 | $19.33 | +0.68% | 237,414 |
| Jul 22, 2024 | $19.11 | $19.22 | $18.76 | $19.20 | +0.79% | 97,312 |
| Jul 15, 2024 | $19.53 | $19.59 | $19.02 | $19.05 | -2.06% | 144,038 |
| Jul 8, 2024 | $19.72 | $20.00 | $19.07 | $19.45 | -2.31% | 141,133 |
| Jul 1, 2024 | $19.21 | $19.99 | $19.12 | $19.91 | +3.05% | 66,185 |
| Jun 24, 2024 | $18.97 | $20.00 | $18.84 | $19.32 | +2.77% | 183,342 |
| Jun 17, 2024 | $19.04 | $19.10 | $18.60 | $18.80 | -0.63% | 106,558 |
| Jun 10, 2024 | $19.30 | $19.44 | $18.63 | $18.92 | -3.47% | 81,992 |
| Jun 3, 2024 | $19.07 | $19.60 | $18.92 | $19.60 | +1.14% | 162,406 |
| May 28, 2024 | $19.08 | $19.80 | $18.42 | $19.38 | +1.63% | 172,477 |
| May 20, 2024 | $19.10 | $19.48 | $18.45 | $19.07 | -0.31% | 236,169 |
| May 13, 2024 | $19.20 | $19.45 | $18.81 | $19.13 | -0.21% | 152,345 |
| May 6, 2024 | $19.50 | $19.70 | $18.68 | $19.17 | -0.42% | 164,946 |
| Apr 29, 2024 | $18.65 | $19.25 | $18.25 | $19.25 | +3.61% | 100,705 |
| Apr 22, 2024 | $18.67 | $19.20 | $18.41 | $18.58 | -1.01% | 184,757 |
| Apr 15, 2024 | $18.90 | $19.26 | $18.04 | $18.77 | -1.00% | 155,001 |
| Apr 8, 2024 | $20.34 | $20.64 | $18.90 | $18.96 | -6.74% | 128,826 |
| Apr 1, 2024 | $20.22 | $20.75 | $20.06 | $20.33 | -0.93% | 190,128 |
| Mar 25, 2024 | $20.33 | $20.85 | $19.90 | $20.52 | +1.89% | 216,676 |
| Mar 18, 2024 | $19.91 | $20.47 | $19.55 | $20.14 | +0.70% | 166,707 |
| Mar 11, 2024 | $20.08 | $20.25 | $19.51 | $20.00 | -0.35% | 171,321 |
| Mar 4, 2024 | $19.45 | $20.15 | $19.28 | $20.07 | +3.91% | 171,344 |
| Feb 26, 2024 | $19.57 | $19.86 | $19.07 | $19.32 | -1.30% | 384,006 |
| Feb 20, 2024 | $19.55 | $19.86 | $19.25 | $19.57 | +1.40% | 139,373 |
| Feb 12, 2024 | $20.29 | $20.42 | $19.08 | $19.30 | -4.27% | 177,734 |
| Feb 5, 2024 | $20.39 | $20.39 | $19.48 | $20.16 | -1.22% | 212,498 |
| Jan 29, 2024 | $19.89 | $20.69 | $19.73 | $20.41 | +2.31% | 266,241 |
| Jan 22, 2024 | $19.37 | $20.05 | $18.89 | $19.95 | +2.99% | 193,881 |
| Jan 16, 2024 | $19.03 | $19.49 | $18.74 | $19.37 | +1.31% | 190,042 |
| Jan 8, 2024 | $18.10 | $19.15 | $17.85 | $19.12 | +6.22% | 192,065 |
| Jan 2, 2024 | $18.40 | $18.92 | $17.60 | $18.00 | -2.33% | 227,573 |
| Dec 26, 2023 | $18.44 | $18.91 | $18.06 | $18.43 | +0.99% | 397,532 |
| Dec 18, 2023 | $18.33 | $18.51 | $17.74 | $18.25 | -0.71% | 280,142 |
| Dec 11, 2023 | $17.15 | $18.63 | $16.70 | $18.38 | +6.67% | 323,096 |
| Dec 4, 2023 | $18.77 | $18.80 | $16.85 | $17.23 | -8.40% | 331,760 |
| Nov 27, 2023 | $17.14 | $18.82 | $17.00 | $18.81 | +10.13% | 422,358 |
| Nov 20, 2023 | $17.07 | $17.38 | $16.83 | $17.08 | +0.29% | 246,580 |
| Nov 13, 2023 | $16.18 | $17.10 | $16.04 | $17.03 | +5.25% | 411,982 |
| Nov 6, 2023 | $16.80 | $16.95 | $15.84 | $16.18 | -3.46% | 203,024 |
| Oct 30, 2023 | $15.29 | $16.80 | $15.10 | $16.76 | +10.41% | 259,036 |
| Oct 23, 2023 | $15.35 | $15.84 | $15.11 | $15.18 | -0.98% | 226,381 |
| Oct 16, 2023 | $16.02 | $16.21 | $15.15 | $15.33 | -3.65% | 249,333 |
| Oct 9, 2023 | $16.17 | $17.34 | $15.76 | $15.91 | -1.85% | 225,091 |
| Oct 2, 2023 | $18.04 | $18.32 | $15.89 | $16.21 | -9.94% | 175,254 |
| Sep 25, 2023 | $18.00 | $18.50 | $17.35 | $18.00 | +0.61% | 313,806 |
| Sep 18, 2023 | $17.64 | $18.47 | $17.56 | $17.89 | +0.79% | 191,323 |
| Sep 11, 2023 | $17.35 | $17.79 | $16.93 | $17.75 | +2.90% | 172,036 |
| Sep 5, 2023 | $17.38 | $17.78 | $16.76 | $17.25 | -1.43% | 113,806 |
| Aug 28, 2023 | $17.49 | $17.78 | $16.97 | $17.50 | +0.69% | 186,456 |
| Aug 21, 2023 | $16.39 | $17.42 | $16.15 | $17.38 | +5.98% | 189,240 |
| Aug 14, 2023 | $16.85 | $17.35 | $16.01 | $16.40 | -2.67% | 249,035 |
| Aug 7, 2023 | $17.91 | $17.99 | $16.85 | $16.85 | -5.44% | 193,255 |
| Jul 31, 2023 | $18.58 | $18.81 | $17.55 | $17.82 | -3.73% | 283,705 |
| Jul 24, 2023 | $17.70 | $18.93 | $17.39 | $18.51 | +4.05% | 300,027 |
| Jul 17, 2023 | $17.20 | $17.80 | $16.97 | $17.79 | +3.55% | 199,877 |
| Jul 10, 2023 | $16.73 | $17.23 | $16.63 | $17.18 | +2.69% | 192,026 |
| Jul 3, 2023 | $16.64 | $16.86 | $16.22 | $16.73 | +0.30% | 148,592 |
| Jun 26, 2023 | $16.90 | $17.06 | $16.25 | $16.68 | -0.12% | 311,509 |
| Jun 20, 2023 | $16.75 | $17.05 | $16.35 | $16.70 | 0.00% | 179,167 |
| Jun 12, 2023 | $16.93 | $16.97 | $16.19 | $16.70 | -1.15% | 173,817 |
| Jun 5, 2023 | $17.03 | $17.50 | $16.60 | $16.90 | -1.37% | 265,246 |
| May 30, 2023 | $16.83 | $17.35 | $16.50 | $17.13 | +2.88% | 301,154 |
| May 22, 2023 | $15.82 | $16.94 | $15.82 | $16.65 | +5.98% | 173,875 |
| May 15, 2023 | $15.47 | $16.33 | $15.33 | $15.71 | +2.08% | 260,410 |
| May 8, 2023 | $16.14 | $16.33 | $15.19 | $15.39 | -3.75% | 279,019 |
| May 1, 2023 | $17.46 | $17.47 | $14.62 | $15.99 | -8.37% | 371,274 |
| Apr 24, 2023 | $17.63 | $17.98 | $16.88 | $17.45 | -0.85% | 277,539 |
| Apr 17, 2023 | $17.58 | $17.95 | $17.06 | $17.60 | +0.57% | 208,736 |
| Apr 10, 2023 | $16.77 | $17.75 | $16.53 | $17.50 | +4.29% | 237,722 |
| Apr 3, 2023 | $16.99 | $17.31 | $16.67 | $16.78 | +0.18% | 274,784 |
| Mar 27, 2023 | $17.10 | $17.79 | $16.56 | $16.75 | +1.58% | 613,000 |
| Mar 20, 2023 | $16.60 | $16.85 | $15.53 | $16.49 | +1.48% | 376,546 |
| Mar 13, 2023 | $18.00 | $18.46 | $16.12 | $16.25 | -11.54% | 608,056 |
| Mar 6, 2023 | $20.18 | $20.45 | $17.88 | $18.37 | -8.74% | 301,530 |
| Feb 27, 2023 | $20.56 | $20.93 | $19.99 | $20.13 | -1.76% | 385,472 |
| Feb 21, 2023 | $20.08 | $20.49 | $19.52 | $20.49 | +1.74% | 173,035 |
| Feb 13, 2023 | $19.97 | $20.25 | $19.65 | $20.14 | +0.85% | 177,797 |
| Feb 6, 2023 | $20.39 | $20.45 | $19.68 | $19.97 | -2.44% | 225,567 |
| Jan 30, 2023 | $19.89 | $20.88 | $19.72 | $20.47 | +2.71% | 466,192 |
| Jan 23, 2023 | $19.78 | $20.09 | $19.59 | $19.93 | +1.68% | 451,957 |
| Jan 17, 2023 | $19.79 | $20.08 | $19.43 | $19.60 | +0.51% | 398,398 |
| Jan 9, 2023 | $19.06 | $19.75 | $18.92 | $19.50 | +2.79% | 385,677 |
| Jan 3, 2023 | $17.65 | $19.41 | $17.65 | $18.97 | +8.96% | 361,701 |
| Dec 27, 2022 | $18.04 | $18.05 | $17.37 | $17.41 | -2.85% | 508,032 |
| Dec 19, 2022 | $18.19 | $18.41 | $17.78 | $17.92 | -2.18% | 568,644 |
| Dec 12, 2022 | $18.66 | $19.05 | $17.83 | $18.32 | -1.93% | 643,023 |
| Dec 5, 2022 | $19.78 | $20.20 | $18.54 | $18.68 | -5.99% | 362,582 |
| Nov 28, 2022 | $19.98 | $20.23 | $18.86 | $19.87 | -0.55% | 591,211 |
| Nov 21, 2022 | $19.10 | $20.05 | $18.80 | $19.98 | +4.94% | 308,868 |
| Nov 14, 2022 | $18.84 | $19.10 | $18.57 | $19.04 | +0.74% | 329,099 |
| Nov 7, 2022 | $18.27 | $19.35 | $18.04 | $18.90 | +3.58% | 286,801 |
| Oct 31, 2022 | $18.33 | $18.45 | $17.66 | $18.25 | -0.29% | 282,763 |
| Oct 24, 2022 | $18.18 | $18.80 | $18.00 | $18.30 | +1.10% | 186,401 |
| Oct 17, 2022 | $18.78 | $19.14 | $17.83 | $18.10 | -4.18% | 190,158 |
| Oct 10, 2022 | $19.35 | $19.43 | $18.30 | $18.89 | -2.18% | 155,960 |
| Oct 3, 2022 | $19.50 | $19.98 | $19.07 | $19.31 | -0.97% | 234,133 |
| Sep 26, 2022 | $19.60 | $19.96 | $19.02 | $19.50 | +1.25% | 454,420 |
| Sep 19, 2022 | $20.00 | $20.40 | $19.23 | $19.26 | -3.70% | 182,078 |
| Sep 12, 2022 | $20.08 | $20.40 | $19.71 | $20.00 | -0.94% | 157,214 |
| Sep 6, 2022 | $19.63 | $20.37 | $19.45 | $20.19 | +3.27% | 178,722 |
| Aug 29, 2022 | $19.64 | $20.63 | $19.36 | $19.55 | -2.93% | 264,834 |
| Aug 22, 2022 | $21.51 | $21.73 | $19.22 | $20.14 | -6.59% | 430,765 |
| Aug 15, 2022 | $21.55 | $21.90 | $21.40 | $21.56 | +0.19% | 248,139 |
| Aug 8, 2022 | $22.05 | $22.60 | $21.19 | $21.52 | -3.67% | 256,465 |
| Aug 1, 2022 | $20.84 | $23.36 | $20.80 | $22.34 | +7.25% | 383,079 |
| Jul 25, 2022 | $20.96 | $21.35 | $20.53 | $20.83 | -1.00% | 456,217 |
| Jul 18, 2022 | $21.25 | $21.90 | $20.90 | $21.04 | -0.71% | 350,664 |
| Jul 11, 2022 | $19.92 | $21.30 | $19.92 | $21.19 | +5.63% | 193,675 |
| Jul 5, 2022 | $19.99 | $20.50 | $19.38 | $20.06 | +0.45% | 437,334 |
| Jun 27, 2022 | $19.13 | $19.99 | $18.50 | $19.97 | +5.27% | 605,342 |
| Jun 21, 2022 | $18.85 | $19.26 | $18.60 | $18.97 | +1.99% | 318,707 |
| Jun 13, 2022 | $19.56 | $19.79 | $18.28 | $18.60 | -5.97% | 575,226 |
| Jun 6, 2022 | $22.15 | $22.97 | $19.68 | $19.78 | -10.29% | 350,563 |
| May 31, 2022 | $22.70 | $22.70 | $21.69 | $22.05 | -4.09% | 190,070 |
| May 23, 2022 | $19.92 | $23.49 | $19.62 | $22.99 | +15.99% | 459,123 |
| May 16, 2022 | $19.65 | $20.64 | $19.50 | $19.82 | +0.97% | 641,210 |
| May 9, 2022 | $19.29 | $20.00 | $19.21 | $19.63 | -0.96% | 315,083 |
| May 2, 2022 | $21.40 | $21.51 | $19.62 | $19.82 | -7.43% | 385,622 |
| Apr 25, 2022 | $21.50 | $22.19 | $20.77 | $21.41 | -0.88% | 422,827 |
| Apr 18, 2022 | $22.55 | $22.55 | $21.25 | $21.60 | -3.96% | 323,953 |
| Apr 11, 2022 | $22.83 | $22.85 | $22.25 | $22.49 | -2.22% | 381,437 |
| Apr 4, 2022 | $22.76 | $23.33 | $22.11 | $23.00 | +1.01% | 318,873 |
| Mar 28, 2022 | $22.15 | $23.09 | $22.04 | $22.77 | +3.03% | 423,783 |
| Mar 21, 2022 | $23.00 | $23.37 | $21.95 | $22.10 | -3.91% | 404,617 |
| Mar 14, 2022 | $22.96 | $23.60 | $21.85 | $23.00 | +0.79% | 458,008 |
| Mar 7, 2022 | $23.69 | $23.97 | $22.82 | $22.82 | -3.67% | 219,232 |
| Feb 28, 2022 | $23.90 | $24.44 | $23.55 | $23.69 | -0.96% | 395,295 |
| Feb 22, 2022 | $22.90 | $23.95 | $22.50 | $23.92 | +5.14% | 384,767 |
| Feb 14, 2022 | $23.54 | $23.54 | $22.32 | $22.75 | -3.89% | 546,379 |
| Feb 7, 2022 | $24.25 | $24.44 | $23.13 | $23.67 | -2.36% | 483,938 |
| Jan 31, 2022 | $24.97 | $25.03 | $24.11 | $24.24 | -2.25% | 541,433 |
| Jan 24, 2022 | $25.65 | $25.76 | $24.62 | $24.80 | -3.88% | 491,721 |
| Jan 18, 2022 | $25.90 | $26.04 | $25.61 | $25.80 | -1.00% | 208,201 |
| Jan 10, 2022 | $25.75 | $26.11 | $25.74 | $26.06 | +1.24% | 144,036 |
| Jan 3, 2022 | $26.25 | $26.30 | $25.49 | $25.74 | -2.46% | 297,640 |
| Dec 27, 2021 | $26.20 | $26.47 | $25.91 | $26.39 | +1.54% | 174,047 |
| Dec 20, 2021 | $25.90 | $26.18 | $25.69 | $25.99 | +0.35% | 204,579 |
| Dec 13, 2021 | $25.86 | $26.20 | $25.80 | $25.90 | +0.27% | 236,926 |
| Dec 6, 2021 | $26.22 | $26.38 | $25.75 | $25.83 | -1.22% | 237,397 |
| Nov 29, 2021 | $25.59 | $26.31 | $25.41 | $26.15 | +2.87% | 326,310 |
| Nov 22, 2021 | $25.76 | $25.90 | $25.27 | $25.42 | -1.05% | 234,996 |
| Nov 15, 2021 | $25.87 | $26.10 | $25.51 | $25.69 | -0.16% | 476,976 |
| Nov 8, 2021 | $26.98 | $26.98 | $25.67 | $25.73 | -4.60% | 385,711 |
| Nov 1, 2021 | $26.56 | $26.99 | $26.42 | $26.97 | +1.70% | 104,166 |
| Oct 25, 2021 | $26.87 | $26.97 | $26.41 | $26.52 | -1.08% | 187,248 |
| Oct 18, 2021 | $26.77 | $26.91 | $26.40 | $26.81 | -0.04% | 109,081 |
| Oct 11, 2021 | $26.43 | $26.96 | $26.19 | $26.82 | +1.98% | 87,018 |
| Oct 4, 2021 | $26.33 | $26.57 | $26.07 | $26.30 | -0.90% | 102,994 |
| Sep 27, 2021 | $27.01 | $27.09 | $26.32 | $26.54 | -1.79% | 202,812 |
| Sep 20, 2021 | $26.85 | $27.29 | $26.68 | $27.02 | +0.34% | 126,461 |
| Sep 13, 2021 | $26.52 | $27.19 | $26.26 | $26.93 | +1.20% | 319,146 |
| Sep 7, 2021 | $26.85 | $26.97 | $26.45 | $26.61 | -1.22% | 89,355 |
| Aug 30, 2021 | $26.43 | $26.94 | $26.33 | $26.94 | +2.16% | 169,845 |
| Aug 23, 2021 | $26.20 | $26.41 | $26.13 | $26.37 | +0.61% | 169,336 |
| Aug 16, 2021 | $26.26 | $26.31 | $25.98 | $26.21 | -0.19% | 175,253 |
| Aug 9, 2021 | $26.74 | $26.75 | $26.19 | $26.26 | -1.61% | 210,884 |
| Aug 2, 2021 | $26.52 | $27.00 | $26.52 | $26.69 | +0.38% | 158,208 |
| Jul 26, 2021 | $26.40 | $26.64 | $26.27 | $26.59 | +0.83% | 144,133 |
| Jul 19, 2021 | $27.02 | $27.14 | $26.33 | $26.37 | -2.59% | 226,673 |
| Jul 12, 2021 | $27.45 | $27.45 | $26.95 | $27.07 | -1.31% | 166,719 |
| Jul 6, 2021 | $27.41 | $27.59 | $27.19 | $27.43 | +0.33% | 95,850 |
| Jun 28, 2021 | $27.06 | $27.39 | $27.01 | $27.34 | +0.89% | 203,496 |
| Jun 21, 2021 | $27.09 | $27.47 | $27.06 | $27.10 | +0.26% | 272,759 |
| Jun 14, 2021 | $26.35 | $27.09 | $26.34 | $27.03 | +2.58% | 218,491 |
| Jun 7, 2021 | $26.64 | $26.75 | $26.34 | $26.35 | -0.94% | 146,789 |
| Jun 1, 2021 | $26.35 | $26.74 | $26.19 | $26.60 | +1.22% | 197,902 |
| May 24, 2021 | $26.32 | $26.35 | $25.88 | $26.28 | +0.38% | 795,903 |
| May 17, 2021 | $25.99 | $26.34 | $25.73 | $26.18 | +1.00% | 161,162 |
| May 10, 2021 | $26.63 | $26.68 | $25.53 | $25.92 | -2.74% | 397,782 |
| May 3, 2021 | $26.37 | $26.70 | $26.18 | $26.65 | +1.60% | 141,356 |
| Apr 26, 2021 | $26.36 | $26.52 | $26.20 | $26.23 | -0.61% | 257,012 |
| Apr 19, 2021 | $26.50 | $26.58 | $26.13 | $26.39 | -0.38% | 141,101 |
| Apr 12, 2021 | $26.46 | $26.71 | $26.36 | $26.49 | +0.07% | 168,445 |
| Apr 5, 2021 | $26.70 | $26.92 | $26.41 | $26.47 | -0.93% | 255,606 |
| Mar 29, 2021 | $26.08 | $26.79 | $25.75 | $26.72 | +3.25% | 433,774 |
| Mar 22, 2021 | $25.79 | $26.15 | $25.67 | $25.88 | +0.82% | 260,433 |
| Mar 15, 2021 | $25.32 | $26.10 | $25.06 | $25.67 | +1.87% | 458,163 |
| Mar 8, 2021 | $25.30 | $25.51 | $24.84 | $25.20 | -0.24% | 475,264 |
| Mar 1, 2021 | $25.10 | $25.45 | $24.90 | $25.26 | +0.64% | 732,880 |
| Feb 22, 2021 | $25.81 | $25.95 | $24.48 | $25.10 | -2.94% | 871,330 |
| Feb 16, 2021 | $25.75 | $26.00 | $25.20 | $25.86 | +0.35% | 244,464 |
| Feb 8, 2021 | $25.93 | $26.22 | $25.40 | $25.77 | -0.37% | 239,244 |
| Feb 1, 2021 | $25.69 | $26.00 | $25.57 | $25.87 | +0.84% | 230,131 |
| Jan 25, 2021 | $26.25 | $26.36 | $25.30 | $25.65 | -2.66% | 251,161 |
| Jan 19, 2021 | $26.41 | $26.45 | $25.99 | $26.35 | +0.92% | 218,496 |
| Jan 11, 2021 | $25.90 | $26.42 | $25.22 | $26.11 | +0.97% | 378,632 |
| Jan 4, 2021 | $26.88 | $26.89 | $25.57 | $25.86 | -3.94% | 362,118 |
| Dec 28, 2020 | $26.25 | $27.69 | $26.12 | $26.92 | +2.75% | 278,965 |
| Dec 21, 2020 | $26.17 | $26.50 | $26.08 | $26.20 | -0.30% | 259,486 |
| Dec 14, 2020 | $25.99 | $26.45 | $25.50 | $26.28 | +1.19% | 531,529 |
| Dec 7, 2020 | $25.91 | $26.17 | $25.83 | $25.97 | +0.35% | 434,256 |
| Nov 30, 2020 | $25.82 | $26.20 | $25.69 | $25.88 | +0.27% | 4,479,425 |
| Nov 23, 2020 | $25.70 | $25.87 | $25.43 | $25.81 | +0.16% | 2,236,081 |
| Nov 16, 2020 | $25.29 | $25.90 | $25.29 | $25.77 | +1.86% | 2,652,121 |
| Nov 11, 2020 | $25.10 | $25.44 | $25.05 | $25.30 | – | 4,526,360 |
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% |