Brighthouse Financial, Inc. (BHFAO) stock
BHFAONasdaqLife InsuranceFiscal year ends December 31Also trades as BHF, BHFAL, BHFAM, BHFAN, BHFAP
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 7/3048% below fair value
$12.71−0.01 (-0.08%)
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
$12.71
-0.08% on the day
52-week range
$12.68 – $18.18
-30.1% from the high
Change over 52 weeks
-20.1%
From $15.90 on Oct 30, 2025
Average volume
44,720
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $12.89 | $13.04 | $12.68 | $12.71 | -1.32% | 257,116 |
| Oct 19, 2026 | $12.68 | $13.30 | $12.68 | $12.88 | +1.38% | 278,621 |
| Oct 12, 2026 | $13.64 | $13.70 | $12.68 | $12.71 | -7.40% | 241,464 |
| Oct 5, 2026 | $14.03 | $14.03 | $13.53 | $13.72 | -2.28% | 148,212 |
| Sep 28, 2026 | $14.61 | $14.75 | $13.86 | $14.04 | -4.94% | 262,104 |
| Sep 21, 2026 | $14.09 | $14.77 | $14.02 | $14.77 | +4.90% | 261,598 |
| Sep 14, 2026 | $14.09 | $14.15 | $13.74 | $14.08 | +0.11% | 253,356 |
| Sep 8, 2026 | $14.66 | $14.71 | $13.81 | $14.07 | -3.73% | 140,519 |
| Aug 31, 2026 | $14.70 | $14.90 | $14.42 | $14.61 | -0.61% | 111,835 |
| Aug 24, 2026 | $13.95 | $14.89 | $13.93 | $14.70 | +5.38% | 183,834 |
| Aug 17, 2026 | $13.96 | $14.00 | $13.80 | $13.95 | -0.43% | 231,811 |
| Aug 10, 2026 | $14.31 | $14.33 | $14.00 | $14.01 | -1.89% | 206,172 |
| Aug 3, 2026 | $14.46 | $14.50 | $14.23 | $14.28 | -0.83% | 318,252 |
| Jul 27, 2026 | $14.20 | $14.57 | $14.20 | $14.40 | +1.69% | 171,961 |
| Jul 20, 2026 | $14.95 | $14.95 | $13.75 | $14.16 | -5.41% | 306,022 |
| Jul 13, 2026 | $15.06 | $15.19 | $14.90 | $14.97 | -1.06% | 158,099 |
| Jul 6, 2026 | $15.05 | $15.42 | $15.05 | $15.13 | +0.43% | 142,714 |
| Jun 29, 2026 | $14.95 | $15.25 | $14.81 | $15.07 | +1.45% | 214,901 |
| Jun 22, 2026 | $15.42 | $15.42 | $14.79 | $14.85 | -4.01% | 244,179 |
| Jun 15, 2026 | $15.17 | $15.50 | $15.17 | $15.47 | +1.78% | 95,781 |
| Jun 8, 2026 | $15.81 | $15.82 | $15.16 | $15.20 | -3.61% | 145,662 |
| Jun 1, 2026 | $15.50 | $15.86 | $15.47 | $15.77 | +1.74% | 187,245 |
| May 26, 2026 | $15.95 | $16.19 | $15.30 | $15.50 | -3.00% | 199,382 |
| May 18, 2026 | $16.48 | $16.71 | $15.75 | $15.98 | -3.50% | 176,481 |
| May 11, 2026 | $16.63 | $16.77 | $16.50 | $16.56 | -0.60% | 96,230 |
| May 4, 2026 | $16.65 | $16.72 | $16.30 | $16.66 | -0.30% | 108,391 |
| Apr 27, 2026 | $16.85 | $16.88 | $16.60 | $16.71 | -1.01% | 98,149 |
| Apr 20, 2026 | $16.79 | $16.88 | $16.60 | $16.88 | +0.84% | 122,927 |
| Apr 13, 2026 | $17.33 | $17.33 | $16.61 | $16.74 | -1.82% | 359,610 |
| Apr 6, 2026 | $16.25 | $17.10 | $16.22 | $17.05 | +5.12% | 261,886 |
| Mar 30, 2026 | $15.45 | $16.33 | $15.31 | $16.22 | +5.32% | 314,356 |
| Mar 23, 2026 | $15.51 | $16.49 | $15.28 | $15.40 | -0.26% | 142,630 |
| Mar 16, 2026 | $16.40 | $16.59 | $15.38 | $15.44 | -4.87% | 145,928 |
| Mar 9, 2026 | $17.11 | $17.11 | $16.23 | $16.23 | -4.87% | 123,715 |
| Mar 2, 2026 | $17.11 | $17.43 | $16.75 | $17.06 | -0.06% | 134,269 |
| Feb 23, 2026 | $17.57 | $17.85 | $17.00 | $17.07 | -2.85% | 397,933 |
| Feb 17, 2026 | $16.98 | $17.74 | $16.80 | $17.57 | +3.11% | 456,146 |
| Feb 9, 2026 | $16.90 | $17.10 | $16.73 | $17.04 | +0.44% | 159,139 |
| Feb 2, 2026 | $17.15 | $17.19 | $16.65 | $16.97 | -1.02% | 156,637 |
| Jan 26, 2026 | $17.06 | $17.46 | $17.02 | $17.14 | +0.46% | 161,026 |
| Jan 20, 2026 | $16.75 | $17.11 | $16.48 | $17.06 | +2.10% | 186,802 |
| Jan 12, 2026 | $16.11 | $16.86 | $15.89 | $16.71 | +3.66% | 218,653 |
| Jan 5, 2026 | $15.75 | $16.38 | $15.75 | $16.12 | +2.48% | 198,043 |
| Dec 29, 2025 | $15.24 | $15.75 | $15.10 | $15.73 | +2.74% | 546,640 |
| Dec 22, 2025 | $15.65 | $15.82 | $15.18 | $15.31 | -1.86% | 528,990 |
| Dec 15, 2025 | $15.59 | $15.70 | $15.40 | $15.60 | -0.51% | 484,281 |
| Dec 8, 2025 | $16.59 | $16.59 | $15.50 | $15.68 | -4.97% | 497,057 |
| Dec 1, 2025 | $17.00 | $17.26 | $16.15 | $16.50 | -3.00% | 432,407 |
| Nov 24, 2025 | $16.40 | $17.01 | $16.35 | $17.01 | +3.78% | 192,751 |
| Nov 17, 2025 | $16.36 | $16.57 | $15.66 | $16.39 | +0.24% | 274,351 |
| Nov 10, 2025 | $17.45 | $17.49 | $16.26 | $16.35 | -6.03% | 352,716 |
| Nov 3, 2025 | $15.66 | $18.18 | $15.29 | $17.40 | +11.11% | 598,105 |
| Oct 27, 2025 | $15.98 | $16.39 | $15.41 | $15.66 | -1.94% | 446,773 |
| Oct 20, 2025 | $16.53 | $16.71 | $15.44 | $15.97 | -2.62% | 584,355 |
| Oct 13, 2025 | $15.54 | $16.62 | $15.19 | $16.40 | +5.74% | 345,613 |
| Oct 6, 2025 | $16.40 | $16.48 | $15.40 | $15.51 | -4.73% | 271,014 |
| Sep 29, 2025 | $16.70 | $17.06 | $16.28 | $16.28 | -2.92% | 246,806 |
| Sep 22, 2025 | $17.06 | $17.67 | $16.50 | $16.77 | -1.99% | 304,437 |
| Sep 15, 2025 | $16.20 | $17.33 | $15.91 | $17.11 | +5.94% | 523,958 |
| Sep 8, 2025 | $18.70 | $18.88 | $16.01 | $16.15 | -13.54% | 692,452 |
| Sep 2, 2025 | $18.46 | $18.87 | $18.30 | $18.68 | +1.08% | 174,136 |
| Aug 25, 2025 | $18.62 | $18.63 | $18.30 | $18.48 | -0.54% | 197,936 |
| Aug 18, 2025 | $17.69 | $18.61 | $17.69 | $18.58 | +5.30% | 274,638 |
| Aug 11, 2025 | $16.85 | $17.76 | $16.77 | $17.65 | +4.35% | 308,822 |
| Aug 4, 2025 | $16.69 | $17.70 | $16.56 | $16.91 | +1.99% | 437,069 |
| Jul 28, 2025 | $16.49 | $17.45 | $16.30 | $16.58 | +0.61% | 996,541 |
| Jul 21, 2025 | $17.73 | $17.79 | $14.19 | $16.48 | -7.15% | 1,523,712 |
| Jul 14, 2025 | $18.40 | $18.71 | $16.56 | $17.75 | -3.59% | 606,840 |
| Jul 7, 2025 | $19.99 | $19.99 | $18.35 | $18.41 | -7.53% | 258,842 |
| Jun 30, 2025 | $19.47 | $20.20 | $19.20 | $19.91 | +2.42% | 234,131 |
| Jun 23, 2025 | $20.73 | $21.25 | $19.10 | $19.44 | -6.00% | 234,907 |
| Jun 16, 2025 | $20.00 | $21.39 | $19.91 | $20.68 | +3.76% | 191,799 |
| Jun 9, 2025 | $21.74 | $21.94 | $19.77 | $19.93 | -7.39% | 178,146 |
| Jun 2, 2025 | $21.31 | $21.93 | $20.80 | $21.52 | +1.41% | 111,902 |
| May 26, 2025 | $19.95 | $21.87 | $19.74 | $21.22 | +6.15% | 280,039 |
| May 19, 2025 | $19.80 | $20.45 | $19.60 | $19.99 | +0.40% | 190,023 |
| May 12, 2025 | $19.35 | $19.98 | $19.35 | $19.91 | +3.27% | 207,790 |
| May 5, 2025 | $19.95 | $20.09 | $19.11 | $19.28 | -3.21% | 186,241 |
| Apr 28, 2025 | $19.59 | $20.44 | $19.54 | $19.92 | +1.68% | 210,026 |
| Apr 21, 2025 | $18.72 | $19.77 | $18.69 | $19.59 | +3.98% | 232,298 |
| Apr 14, 2025 | $18.83 | $19.72 | $18.67 | $18.84 | +0.80% | 119,881 |
| Apr 7, 2025 | $19.44 | $20.00 | $18.53 | $18.69 | -5.70% | 291,387 |
| Mar 31, 2025 | $20.41 | $20.75 | $19.20 | $19.82 | -4.46% | 479,197 |
| Mar 24, 2025 | $21.89 | $22.39 | $20.35 | $20.75 | -5.40% | 188,037 |
| Mar 17, 2025 | $22.28 | $22.40 | $21.52 | $21.93 | -1.57% | 142,288 |
| Mar 10, 2025 | $21.26 | $22.32 | $20.76 | $22.28 | +1.97% | 199,177 |
| Mar 3, 2025 | $22.45 | $22.54 | $21.85 | $21.85 | -1.97% | 142,265 |
| Feb 24, 2025 | $22.58 | $22.63 | $22.16 | $22.29 | -1.40% | 137,336 |
| Feb 18, 2025 | $22.52 | $22.85 | $22.02 | $22.61 | -0.37% | 75,985 |
| Feb 10, 2025 | $21.93 | $22.80 | $21.72 | $22.69 | +3.70% | 193,190 |
| Feb 3, 2025 | $21.08 | $22.50 | $20.85 | $21.88 | +2.82% | 366,399 |
| Jan 27, 2025 | $22.94 | $23.28 | $20.74 | $21.28 | -7.88% | 425,831 |
| Jan 21, 2025 | $23.19 | $23.47 | $22.67 | $23.10 | +0.48% | 141,051 |
| Jan 13, 2025 | $22.35 | $23.52 | $21.76 | $22.99 | +3.75% | 214,078 |
| Jan 6, 2025 | $23.42 | $23.75 | $22.14 | $22.16 | -5.18% | 169,683 |
| Dec 30, 2024 | $22.52 | $23.59 | $21.90 | $23.37 | +4.61% | 735,938 |
| Dec 23, 2024 | $23.30 | $23.99 | $22.34 | $22.34 | -4.00% | 224,861 |
| Dec 16, 2024 | $23.71 | $24.21 | $23.11 | $23.27 | -2.02% | 270,739 |
| Dec 9, 2024 | $25.00 | $25.05 | $23.71 | $23.75 | -4.74% | 167,902 |
| Dec 2, 2024 | $24.80 | $25.07 | $24.29 | $24.93 | -0.40% | 119,814 |
| Nov 25, 2024 | $24.35 | $25.12 | $24.06 | $25.03 | +3.26% | 149,061 |
| Nov 18, 2024 | $24.83 | $24.86 | $23.48 | $24.24 | -1.46% | 189,754 |
| Nov 11, 2024 | $25.18 | $25.27 | $24.31 | $24.60 | -2.84% | 136,457 |
| Nov 4, 2024 | $24.99 | $25.42 | $24.72 | $25.32 | +1.85% | 83,013 |
| Oct 28, 2024 | $24.99 | $25.31 | $24.65 | $24.86 | -0.28% | 151,202 |
| Oct 21, 2024 | $25.15 | $25.34 | $24.90 | $24.93 | -0.87% | 105,480 |
| Oct 14, 2024 | $25.13 | $25.70 | $25.10 | $25.15 | -0.47% | 83,071 |
| Oct 7, 2024 | $25.01 | $25.27 | $24.87 | $25.27 | -0.55% | 75,134 |
| Sep 30, 2024 | $25.25 | $25.60 | $24.92 | $25.41 | +0.51% | 149,902 |
| Sep 23, 2024 | $25.32 | $25.98 | $25.28 | $25.28 | -2.28% | 69,571 |
| Sep 16, 2024 | $25.72 | $26.00 | $25.42 | $25.87 | +0.51% | 92,639 |
| Sep 9, 2024 | $25.67 | $25.95 | $25.18 | $25.74 | 0.00% | 117,768 |
| Sep 3, 2024 | $25.23 | $25.77 | $25.00 | $25.74 | +2.47% | 48,715 |
| Aug 26, 2024 | $25.23 | $25.39 | $24.88 | $25.12 | -0.48% | 127,333 |
| Aug 19, 2024 | $25.25 | $25.25 | $24.94 | $25.24 | +1.00% | 64,879 |
| Aug 12, 2024 | $24.57 | $25.23 | $24.50 | $24.99 | +1.71% | 106,383 |
| Aug 5, 2024 | $24.79 | $25.29 | $24.31 | $24.57 | -2.19% | 129,175 |
| Jul 29, 2024 | $24.84 | $25.14 | $24.43 | $25.12 | +1.70% | 157,568 |
| Jul 22, 2024 | $24.82 | $25.14 | $24.25 | $24.70 | -0.72% | 135,571 |
| Jul 15, 2024 | $25.15 | $25.20 | $24.75 | $24.88 | -1.07% | 87,514 |
| Jul 8, 2024 | $24.95 | $25.15 | $24.74 | $25.15 | -0.12% | 96,199 |
| Jul 1, 2024 | $24.83 | $25.20 | $24.55 | $25.18 | +0.64% | 83,086 |
| Jun 24, 2024 | $23.67 | $25.07 | $23.60 | $25.02 | +5.61% | 265,334 |
| Jun 17, 2024 | $23.52 | $23.98 | $23.40 | $23.69 | -0.04% | 93,685 |
| Jun 10, 2024 | $23.96 | $23.98 | $23.35 | $23.70 | -2.19% | 75,235 |
| Jun 3, 2024 | $23.75 | $24.53 | $23.66 | $24.23 | +1.81% | 115,016 |
| May 28, 2024 | $23.71 | $24.08 | $23.10 | $23.80 | +0.38% | 108,690 |
| May 20, 2024 | $24.46 | $24.79 | $23.50 | $23.71 | -3.50% | 97,624 |
| May 13, 2024 | $23.99 | $24.57 | $23.68 | $24.57 | +2.42% | 101,674 |
| May 6, 2024 | $24.38 | $24.62 | $23.46 | $23.99 | -1.36% | 123,419 |
| Apr 29, 2024 | $23.51 | $24.32 | $23.28 | $24.32 | +3.75% | 253,426 |
| Apr 22, 2024 | $23.65 | $24.01 | $23.24 | $23.44 | +0.09% | 111,526 |
| Apr 15, 2024 | $23.76 | $24.56 | $22.93 | $23.42 | -1.84% | 131,742 |
| Apr 8, 2024 | $25.02 | $25.40 | $23.47 | $23.86 | -4.86% | 149,377 |
| Apr 1, 2024 | $25.01 | $25.36 | $24.80 | $25.08 | +0.12% | 107,874 |
| Mar 25, 2024 | $25.30 | $25.38 | $24.98 | $25.05 | -0.28% | 116,466 |
| Mar 18, 2024 | $24.74 | $25.27 | $24.56 | $25.12 | +1.41% | 151,355 |
| Mar 11, 2024 | $24.77 | $25.00 | $24.19 | $24.77 | +0.86% | 125,331 |
| Mar 4, 2024 | $25.32 | $25.32 | $24.56 | $24.56 | -2.50% | 121,317 |
| Feb 26, 2024 | $25.04 | $25.40 | $24.76 | $25.19 | +0.68% | 183,024 |
| Feb 20, 2024 | $24.28 | $25.44 | $24.02 | $25.02 | +2.63% | 123,878 |
| Feb 12, 2024 | $25.14 | $25.33 | $23.80 | $24.38 | -2.56% | 133,028 |
| Feb 5, 2024 | $25.00 | $25.16 | $24.45 | $25.02 | -0.48% | 110,087 |
| Jan 29, 2024 | $25.28 | $25.50 | $24.70 | $25.14 | -0.20% | 288,180 |
| Jan 22, 2024 | $24.24 | $25.19 | $23.97 | $25.19 | +4.13% | 114,256 |
| Jan 16, 2024 | $23.53 | $24.23 | $23.44 | $24.19 | +2.59% | 125,007 |
| Jan 8, 2024 | $22.73 | $23.64 | $22.61 | $23.58 | +4.06% | 112,773 |
| Jan 2, 2024 | $22.36 | $22.95 | $22.36 | $22.66 | +0.80% | 101,339 |
| Dec 26, 2023 | $21.98 | $22.87 | $21.80 | $22.48 | +2.46% | 285,042 |
| Dec 18, 2023 | $22.45 | $22.83 | $21.75 | $21.94 | -2.18% | 269,455 |
| Dec 11, 2023 | $21.88 | $23.07 | $21.07 | $22.43 | +3.60% | 459,407 |
| Dec 4, 2023 | $22.73 | $23.18 | $21.40 | $21.65 | -5.83% | 249,210 |
| Nov 27, 2023 | $21.72 | $23.01 | $21.53 | $22.99 | +5.51% | 283,227 |
| Nov 20, 2023 | $22.05 | $22.70 | $21.24 | $21.79 | -1.45% | 168,225 |
| Nov 13, 2023 | $21.15 | $22.64 | $21.13 | $22.11 | +4.79% | 241,273 |
| Nov 6, 2023 | $22.35 | $22.47 | $21.10 | $21.10 | -5.93% | 153,837 |
| Oct 30, 2023 | $20.13 | $22.50 | $19.53 | $22.43 | +11.81% | 182,547 |
| Oct 23, 2023 | $21.00 | $21.97 | $19.90 | $20.06 | -6.13% | 193,468 |
| Oct 16, 2023 | $22.93 | $23.02 | $20.84 | $21.37 | -6.31% | 112,203 |
| Oct 9, 2023 | $23.09 | $23.91 | $22.58 | $22.81 | -0.96% | 76,196 |
| Oct 2, 2023 | $24.60 | $24.60 | $22.77 | $23.03 | -6.57% | 145,905 |
| Sep 25, 2023 | $23.92 | $25.19 | $23.62 | $24.65 | +3.05% | 224,880 |
| Sep 18, 2023 | $24.02 | $24.30 | $23.60 | $23.92 | -1.24% | 136,028 |
| Sep 11, 2023 | $23.41 | $24.25 | $22.71 | $24.22 | +3.81% | 111,435 |
| Sep 5, 2023 | $23.51 | $23.93 | $22.71 | $23.33 | -2.55% | 77,386 |
| Aug 28, 2023 | $23.06 | $23.98 | $22.30 | $23.94 | +6.16% | 99,017 |
| Aug 21, 2023 | $22.87 | $23.15 | $22.38 | $22.55 | -1.83% | 122,399 |
| Aug 14, 2023 | $23.96 | $24.00 | $22.49 | $22.97 | -3.77% | 144,031 |
| Aug 7, 2023 | $23.80 | $24.26 | $23.25 | $23.87 | -0.13% | 99,692 |
| Jul 31, 2023 | $23.94 | $24.46 | $23.41 | $23.90 | -0.83% | 106,431 |
| Jul 24, 2023 | $23.51 | $24.18 | $23.14 | $24.10 | +1.95% | 163,469 |
| Jul 17, 2023 | $23.80 | $23.89 | $23.01 | $23.64 | -1.09% | 101,525 |
| Jul 10, 2023 | $23.01 | $23.95 | $23.00 | $23.90 | +3.78% | 90,922 |
| Jul 3, 2023 | $23.11 | $23.96 | $22.67 | $23.03 | -0.99% | 80,642 |
| Jun 26, 2023 | $23.46 | $23.89 | $22.92 | $23.26 | +0.13% | 207,252 |
| Jun 20, 2023 | $23.74 | $23.74 | $23.01 | $23.23 | -2.35% | 125,577 |
| Jun 12, 2023 | $24.12 | $24.35 | $23.20 | $23.79 | -1.29% | 116,590 |
| Jun 5, 2023 | $25.16 | $25.51 | $24.06 | $24.10 | -4.10% | 150,945 |
| May 30, 2023 | $23.97 | $25.25 | $23.93 | $25.13 | +4.14% | 189,900 |
| May 22, 2023 | $23.14 | $24.48 | $23.00 | $24.13 | +3.87% | 119,450 |
| May 15, 2023 | $22.29 | $23.85 | $22.02 | $23.23 | +3.34% | 166,107 |
| May 8, 2023 | $23.11 | $23.34 | $21.82 | $22.48 | -1.86% | 156,147 |
| May 1, 2023 | $24.88 | $24.95 | $21.97 | $22.91 | -8.38% | 239,963 |
| Apr 24, 2023 | $24.94 | $25.05 | $24.22 | $25.00 | +0.20% | 211,846 |
| Apr 17, 2023 | $24.51 | $25.01 | $24.14 | $24.95 | +2.25% | 104,170 |
| Apr 10, 2023 | $23.79 | $24.75 | $23.42 | $24.40 | +2.43% | 91,546 |
| Apr 3, 2023 | $23.93 | $24.13 | $23.32 | $23.82 | -0.13% | 108,915 |
| Mar 27, 2023 | $23.37 | $24.25 | $22.50 | $23.85 | +7.34% | 279,979 |
| Mar 20, 2023 | $21.65 | $23.41 | $21.00 | $22.22 | +3.39% | 265,305 |
| Mar 13, 2023 | $23.37 | $24.73 | $21.49 | $21.49 | -10.35% | 261,884 |
| Mar 6, 2023 | $25.60 | $25.91 | $23.30 | $23.97 | -6.37% | 115,527 |
| Feb 27, 2023 | $25.16 | $25.60 | $24.76 | $25.60 | +2.15% | 123,041 |
| Feb 21, 2023 | $25.31 | $25.76 | $24.42 | $25.06 | -1.80% | 77,647 |
| Feb 13, 2023 | $25.29 | $25.76 | $25.01 | $25.52 | +0.59% | 94,452 |
| Feb 6, 2023 | $25.97 | $26.21 | $25.22 | $25.37 | -3.94% | 55,999 |
| Jan 30, 2023 | $25.61 | $26.84 | $25.53 | $26.41 | +2.56% | 237,139 |
| Jan 23, 2023 | $25.53 | $25.89 | $25.07 | $25.75 | +1.26% | 76,584 |
| Jan 17, 2023 | $25.18 | $25.50 | $24.86 | $25.43 | +1.19% | 60,747 |
| Jan 9, 2023 | $24.79 | $25.50 | $24.37 | $25.13 | +1.91% | 155,067 |
| Jan 3, 2023 | $23.13 | $24.94 | $23.00 | $24.66 | +7.12% | 117,410 |
| Dec 27, 2022 | $23.92 | $24.32 | $23.00 | $23.02 | -4.40% | 191,180 |
| Dec 19, 2022 | $24.36 | $24.58 | $23.76 | $24.08 | -1.15% | 179,369 |
| Dec 12, 2022 | $24.56 | $24.75 | $23.99 | $24.36 | -0.77% | 169,859 |
| Dec 5, 2022 | $25.55 | $25.81 | $24.33 | $24.55 | -4.18% | 116,879 |
| Nov 28, 2022 | $24.99 | $25.80 | $24.52 | $25.62 | +2.48% | 197,213 |
| Nov 21, 2022 | $24.38 | $25.18 | $24.17 | $25.00 | +3.31% | 89,135 |
| Nov 14, 2022 | $24.20 | $24.49 | $23.77 | $24.20 | -0.21% | 190,908 |
| Nov 7, 2022 | $22.52 | $24.29 | $22.44 | $24.25 | +7.97% | 174,765 |
| Oct 31, 2022 | $22.97 | $23.63 | $22.21 | $22.46 | -1.79% | 216,019 |
| Oct 24, 2022 | $22.62 | $23.48 | $22.20 | $22.87 | +1.37% | 177,571 |
| Oct 17, 2022 | $23.23 | $23.97 | $22.39 | $22.56 | -2.21% | 215,677 |
| Oct 10, 2022 | $24.14 | $24.23 | $23.03 | $23.07 | -4.63% | 198,994 |
| Oct 3, 2022 | $24.71 | $24.83 | $23.86 | $24.19 | -1.43% | 151,189 |
| Sep 26, 2022 | $24.67 | $24.97 | $23.95 | $24.54 | -0.41% | 252,425 |
| Sep 19, 2022 | $25.06 | $25.38 | $24.18 | $24.64 | -2.26% | 140,333 |
| Sep 12, 2022 | $24.74 | $25.40 | $24.64 | $25.21 | +1.87% | 145,409 |
| Sep 6, 2022 | $25.07 | $25.57 | $24.38 | $24.75 | -1.48% | 108,913 |
| Aug 29, 2022 | $25.24 | $25.81 | $24.55 | $25.12 | -0.20% | 146,043 |
| Aug 22, 2022 | $25.42 | $26.13 | $24.60 | $25.17 | -1.22% | 178,849 |
| Aug 15, 2022 | $25.77 | $26.08 | $25.35 | $25.48 | -0.82% | 100,945 |
| Aug 8, 2022 | $26.20 | $26.20 | $25.52 | $25.69 | -1.42% | 107,614 |
| Aug 1, 2022 | $26.10 | $26.99 | $25.55 | $26.06 | -0.19% | 149,062 |
| Jul 25, 2022 | $25.77 | $26.98 | $25.45 | $26.11 | +1.22% | 159,323 |
| Jul 18, 2022 | $25.56 | $26.10 | $25.40 | $25.80 | +1.22% | 103,933 |
| Jul 11, 2022 | $25.57 | $25.98 | $25.13 | $25.49 | +0.33% | 128,470 |
| Jul 5, 2022 | $24.71 | $25.44 | $24.38 | $25.40 | +2.54% | 139,246 |
| Jun 27, 2022 | $24.50 | $24.85 | $23.81 | $24.77 | +2.82% | 266,034 |
| Jun 21, 2022 | $23.61 | $24.46 | $23.50 | $24.09 | +2.51% | 158,259 |
| Jun 13, 2022 | $24.80 | $25.09 | $23.42 | $23.50 | -6.04% | 299,168 |
| Jun 6, 2022 | $25.83 | $26.00 | $24.80 | $25.01 | -1.92% | 137,393 |
| May 31, 2022 | $26.00 | $26.00 | $24.80 | $25.50 | -2.30% | 157,137 |
| May 23, 2022 | $23.85 | $26.20 | $23.76 | $26.10 | +9.34% | 282,917 |
| May 16, 2022 | $24.91 | $25.38 | $23.63 | $23.87 | -4.14% | 324,308 |
| May 9, 2022 | $24.70 | $25.48 | $24.53 | $24.90 | +0.14% | 324,474 |
| May 2, 2022 | $25.55 | $25.60 | $24.61 | $24.87 | -2.87% | 340,983 |
| Apr 25, 2022 | $25.22 | $25.93 | $25.07 | $25.60 | +2.11% | 341,923 |
| Apr 18, 2022 | $25.44 | $25.50 | $25.00 | $25.07 | -1.30% | 167,820 |
| Apr 11, 2022 | $25.38 | $25.53 | $25.02 | $25.40 | +0.08% | 121,662 |
| Apr 4, 2022 | $25.94 | $25.94 | $25.26 | $25.38 | -1.88% | 129,232 |
| Mar 28, 2022 | $25.45 | $26.00 | $25.37 | $25.87 | +2.07% | 140,995 |
| Mar 21, 2022 | $26.14 | $26.24 | $25.30 | $25.34 | -3.54% | 168,337 |
| Mar 14, 2022 | $25.52 | $26.34 | $25.17 | $26.27 | +2.90% | 153,562 |
| Mar 7, 2022 | $25.98 | $26.06 | $25.40 | $25.53 | -2.00% | 159,428 |
| Feb 28, 2022 | $26.10 | $26.44 | $25.99 | $26.05 | +0.04% | 148,075 |
| Feb 22, 2022 | $25.95 | $26.24 | $25.70 | $26.04 | +0.08% | 148,965 |
| Feb 14, 2022 | $25.70 | $26.14 | $25.52 | $26.02 | +1.32% | 145,453 |
| Feb 7, 2022 | $26.58 | $26.61 | $25.05 | $25.68 | -3.49% | 242,139 |
| Jan 31, 2022 | $26.53 | $26.92 | $26.35 | $26.61 | +0.57% | 170,329 |
| Jan 24, 2022 | $26.77 | $27.01 | $26.28 | $26.46 | -1.96% | 195,662 |
| Jan 18, 2022 | $27.09 | $27.34 | $26.96 | $26.99 | -1.28% | 124,085 |
| Jan 10, 2022 | $27.10 | $27.41 | $26.98 | $27.34 | +0.85% | 86,539 |
| Jan 3, 2022 | $27.65 | $27.65 | $26.86 | $27.11 | -1.85% | 120,471 |
| Dec 27, 2021 | $27.55 | $27.70 | $27.32 | $27.62 | +0.66% | 67,707 |
| Dec 20, 2021 | $27.33 | $27.50 | $27.14 | $27.44 | +0.26% | 81,794 |
| Dec 13, 2021 | $27.29 | $27.48 | $26.86 | $27.37 | +0.29% | 267,485 |
| Dec 6, 2021 | $27.75 | $27.94 | $27.21 | $27.29 | -1.59% | 141,351 |
| Nov 29, 2021 | $27.39 | $27.80 | $27.21 | $27.73 | +2.14% | 80,912 |
| Nov 22, 2021 | $27.44 | $27.70 | $27.10 | $27.15 | -1.34% | 67,872 |
| Nov 15, 2021 | $27.93 | $27.93 | $27.44 | $27.52 | -1.04% | 91,375 |
| Nov 8, 2021 | $28.62 | $28.62 | $27.74 | $27.81 | -2.83% | 139,783 |
| Nov 1, 2021 | $28.38 | $28.62 | $28.21 | $28.62 | +0.84% | 103,042 |
| Oct 25, 2021 | $28.27 | $28.40 | $28.10 | $28.38 | +0.64% | 135,458 |
| Oct 18, 2021 | $28.49 | $28.49 | $28.04 | $28.20 | -0.88% | 106,209 |
| Oct 11, 2021 | $28.40 | $28.72 | $28.30 | $28.45 | +0.35% | 113,566 |
| Oct 4, 2021 | $28.46 | $28.49 | $28.01 | $28.35 | -0.32% | 315,396 |
| Sep 27, 2021 | $28.26 | $28.58 | $27.67 | $28.44 | +0.67% | 339,393 |
| Sep 20, 2021 | $28.41 | $28.62 | $28.05 | $28.25 | -0.95% | 131,274 |
| Sep 13, 2021 | $28.57 | $28.62 | $28.36 | $28.52 | +0.18% | 142,781 |
| Sep 7, 2021 | $28.83 | $28.89 | $28.40 | $28.47 | -1.25% | 50,831 |
| Aug 30, 2021 | $28.49 | $28.90 | $28.39 | $28.83 | +1.32% | 102,275 |
| Aug 23, 2021 | $28.40 | $28.48 | $28.29 | $28.46 | +0.19% | 62,588 |
| Aug 16, 2021 | $28.35 | $28.46 | $28.21 | $28.40 | +0.28% | 85,423 |
| Aug 9, 2021 | $28.39 | $28.42 | $28.18 | $28.32 | -0.21% | 235,242 |
| Aug 2, 2021 | $28.49 | $28.50 | $28.19 | $28.38 | -0.42% | 154,758 |
| Jul 26, 2021 | $28.25 | $28.50 | $28.12 | $28.50 | +0.42% | 107,075 |
| Jul 19, 2021 | $28.30 | $28.49 | $28.02 | $28.38 | +0.28% | 184,331 |
| Jul 12, 2021 | $28.98 | $28.99 | $28.30 | $28.30 | -2.11% | 110,913 |
| Jul 6, 2021 | $28.90 | $29.34 | $28.83 | $28.91 | -0.03% | 192,585 |
| Jun 28, 2021 | $28.77 | $28.96 | $28.63 | $28.92 | +0.77% | 193,144 |
| Jun 21, 2021 | $28.18 | $28.84 | $28.18 | $28.70 | +1.77% | 117,786 |
| Jun 14, 2021 | $27.99 | $28.36 | $27.76 | $28.20 | +0.89% | 134,290 |
| Jun 7, 2021 | $28.29 | $28.29 | $27.80 | $27.95 | -0.95% | 134,825 |
| Jun 1, 2021 | $27.85 | $28.22 | $27.80 | $28.22 | +1.51% | 100,562 |
| May 24, 2021 | $27.68 | $27.96 | $27.48 | $27.80 | +0.47% | 223,057 |
| May 17, 2021 | $27.93 | $28.21 | $27.51 | $27.67 | -1.88% | 317,197 |
| May 10, 2021 | $28.69 | $28.69 | $27.76 | $28.20 | -1.71% | 74,358 |
| May 3, 2021 | $28.28 | $28.69 | $28.20 | $28.69 | +2.21% | 85,823 |
| Apr 26, 2021 | $28.48 | $28.68 | $28.07 | $28.07 | -1.51% | 133,493 |
| Apr 19, 2021 | $28.33 | $28.56 | $28.04 | $28.50 | +0.39% | 87,978 |
| Apr 12, 2021 | $28.26 | $28.62 | $28.11 | $28.39 | +0.35% | 122,473 |
| Apr 5, 2021 | $28.35 | $28.71 | $28.22 | $28.29 | -0.14% | 133,776 |
| Mar 29, 2021 | $27.76 | $28.45 | $27.51 | $28.33 | +2.09% | 121,799 |
| Mar 22, 2021 | $27.36 | $27.78 | $27.33 | $27.75 | +0.95% | 91,445 |
| Mar 15, 2021 | $27.35 | $27.72 | $27.15 | $27.49 | -0.04% | 90,442 |
| Mar 8, 2021 | $27.41 | $27.65 | $27.25 | $27.50 | +0.62% | 185,925 |
| Mar 1, 2021 | $26.96 | $27.40 | $26.95 | $27.33 | +1.33% | 137,186 |
| Feb 22, 2021 | $27.14 | $27.29 | $26.55 | $26.97 | -0.63% | 203,966 |
| Feb 16, 2021 | $27.20 | $27.35 | $27.00 | $27.14 | -0.40% | 149,334 |
| Feb 8, 2021 | $27.77 | $27.82 | $27.11 | $27.25 | -1.59% | 105,356 |
| Feb 1, 2021 | $27.64 | $27.99 | $27.39 | $27.69 | +0.51% | 125,685 |
| Jan 25, 2021 | $28.01 | $28.16 | $27.15 | $27.55 | -1.96% | 174,451 |
| Jan 19, 2021 | $27.94 | $28.14 | $27.76 | $28.10 | +0.25% | 82,037 |
| Jan 11, 2021 | $27.50 | $28.09 | $26.50 | $28.03 | +1.37% | 262,557 |
| Jan 4, 2021 | $28.39 | $28.40 | $27.04 | $27.65 | -2.57% | 318,948 |
| Dec 28, 2020 | $28.14 | $28.49 | $27.82 | $28.38 | +1.76% | 150,374 |
| Dec 21, 2020 | $28.25 | $28.44 | $27.62 | $27.89 | -1.59% | 121,186 |
| Dec 14, 2020 | $27.33 | $28.34 | $27.28 | $28.34 | +3.73% | 188,363 |
| Dec 7, 2020 | $27.53 | $27.88 | $27.18 | $27.32 | -0.98% | 248,653 |
| Nov 30, 2020 | $27.31 | $27.73 | $27.23 | $27.59 | +0.11% | 272,977 |
| Nov 23, 2020 | $27.72 | $27.94 | $27.48 | $27.56 | -0.58% | 156,584 |
| Nov 16, 2020 | $27.80 | $28.42 | $27.57 | $27.72 | -0.25% | 246,307 |
| Nov 9, 2020 | $27.81 | $27.98 | $27.20 | $27.79 | +0.22% | 367,026 |
| Nov 2, 2020 | $27.21 | $27.87 | $27.07 | $27.73 | +1.50% | 126,609 |
| Oct 26, 2020 | $27.80 | $27.80 | $26.53 | $27.32 | -1.90% | 230,430 |
| Oct 19, 2020 | $27.14 | $27.85 | $26.95 | $27.85 | +2.84% | 243,984 |
| Oct 12, 2020 | $27.16 | $27.76 | $26.96 | $27.08 | -0.18% | 163,614 |
| Oct 5, 2020 | $28.11 | $28.21 | $27.01 | $27.13 | -3.45% | 257,376 |
| Sep 28, 2020 | $27.40 | $28.16 | $27.30 | $28.10 | +2.89% | 282,320 |
| Sep 21, 2020 | $26.95 | $27.42 | $26.16 | $27.31 | +1.07% | 232,518 |
| Sep 14, 2020 | $26.70 | $27.35 | $26.60 | $27.02 | +1.58% | 125,258 |
| Sep 8, 2020 | $27.49 | $27.49 | $26.54 | $26.60 | -3.27% | 134,373 |
| Aug 31, 2020 | $27.32 | $27.92 | $27.10 | $27.50 | +0.47% | 458,689 |
| Aug 24, 2020 | $26.75 | $27.40 | $26.63 | $27.37 | +2.32% | 294,948 |
| Aug 17, 2020 | $26.73 | $26.85 | $26.36 | $26.75 | +0.53% | 216,955 |
| Aug 10, 2020 | $26.19 | $26.79 | $26.16 | $26.61 | +1.80% | 255,684 |
| Aug 3, 2020 | $26.00 | $26.35 | $25.91 | $26.14 | +0.27% | 246,313 |
| Jul 27, 2020 | $25.99 | $26.19 | $25.84 | $26.07 | +0.97% | 278,544 |
| Jul 20, 2020 | $25.81 | $26.17 | $25.63 | $25.82 | -0.08% | 244,182 |
| Jul 13, 2020 | $25.45 | $26.16 | $25.28 | $25.84 | +1.85% | 272,343 |
| Jul 6, 2020 | $25.39 | $25.50 | $25.10 | $25.37 | +0.28% | 333,516 |
| Jun 29, 2020 | $25.40 | $25.57 | $25.25 | $25.30 | -0.20% | 353,158 |
| Jun 22, 2020 | $25.38 | $25.46 | $24.95 | $25.35 | -0.28% | 256,561 |
| Jun 15, 2020 | $24.82 | $25.48 | $24.71 | $25.42 | +1.84% | 315,385 |
| Jun 8, 2020 | $25.50 | $25.56 | $24.34 | $24.96 | -1.85% | 779,581 |
| Jun 1, 2020 | $25.45 | $25.52 | $25.20 | $25.43 | +0.04% | 1,798,813 |
| May 26, 2020 | $25.07 | $25.56 | $25.04 | $25.42 | +1.68% | 4,759,495 |
| May 19, 2020 | $24.70 | $25.04 | $24.61 | $25.00 | – | 4,072,251 |
Seasonality
BHFAO 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 | 4.8% | -1.1% | -1.9% | 0.8% | -0.3% | -0.4% | -0.8% | 2.2% | 0.2% | -6.5% | 4.7% | -2.0% |
| Months up | 3 of 6 | 1 of 6 | 3 of 6 | 3 of 6 | 2 of 6 | 2 of 7 | 3 of 7 | 5 of 7 | 4 of 7 | 0 of 7 | 4 of 6 | 3 of 6 |
| 2026 | 10.7% | -0.4% | -6.5% | 8.2% | -8.0% | -0.6% | -3.9% | 2.2% | -1.3% | -9.9% | ||
| 2025 | -3.9% | 4.7% | -8.6% | -1.0% | 7.3% | -7.1% | -13.6% | 10.7% | -8.2% | -5.5% | 8.6% | -6.5% |
| 2024 | 13.3% | -1.9% | 1.9% | -7.1% | 2.2% | 7.0% | -2.4% | 2.8% | 1.4% | -1.4% | 1.3% | -10.0% |
| 2023 | 14.9% | -4.2% | -4.3% | 4.8% | -2.0% | -3.4% | 4.9% | -2.3% | 5.4% | -18.7% | 9.8% | 4.1% |
| 2022 | -3.0% | -2.9% | 1.2% | -1.1% | -0.4% | -3.4% | 7.8% | -4.4% | -0.0% | -7.5% | 12.5% | -8.3% |
| 2021 | -2.9% | -2.1% | 5.1% | 0.6% | -1.0% | 5.4% | -1.2% | 0.0% | 1.3% | -0.3% | -3.9% | 2.9% |
| 2020 | -0.3% | 2.9% | 6.6% | 2.6% | -2.0% | 0.0% | 5.5% |