Brighthouse Financial, Inc. (BHFAP) stock
BHFAPNasdaqLife InsuranceFiscal year ends December 31Also trades as BHF, BHFAL, BHFAM, BHFAN, BHFAO
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 7/3048% below fair value
$12.43+0.01 (+0.08%)
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
$12.43
+0.08% on the day
52-week range
$12.36 – $17.95
-30.8% from the high
Change over 52 weeks
-20.6%
From $15.65 on Oct 30, 2025
Average volume
40,073
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $12.42 | $12.49 | $12.42 | $12.43 | +0.08% | 40,744 |
| Oct 29, 2026 | $12.70 | $12.70 | $12.40 | $12.42 | -2.20% | 140,268 |
| Oct 28, 2026 | $12.74 | $12.80 | $12.64 | $12.70 | +0.16% | 31,794 |
| Oct 27, 2026 | $12.42 | $12.69 | $12.42 | $12.68 | +1.85% | 49,296 |
| Oct 26, 2026 | $12.52 | $12.59 | $12.42 | $12.45 | -0.72% | 34,286 |
| Oct 23, 2026 | $12.61 | $12.66 | $12.52 | $12.54 | -0.56% | 55,776 |
| Oct 22, 2026 | $12.78 | $12.78 | $12.60 | $12.61 | -0.79% | 39,268 |
| Oct 21, 2026 | $12.66 | $12.85 | $12.55 | $12.71 | +0.79% | 36,219 |
| Oct 20, 2026 | $12.84 | $12.94 | $12.59 | $12.61 | -0.08% | 25,804 |
| Oct 19, 2026 | $12.45 | $12.63 | $12.42 | $12.62 | +1.45% | 50,593 |
| Oct 16, 2026 | $12.90 | $12.98 | $12.36 | $12.44 | -3.53% | 63,802 |
| Oct 15, 2026 | $12.80 | $13.04 | $12.80 | $12.90 | +0.43% | 17,329 |
| Oct 14, 2026 | $13.10 | $13.10 | $12.77 | $12.84 | -2.36% | 59,963 |
| Oct 13, 2026 | $13.23 | $13.23 | $13.14 | $13.15 | -0.72% | 18,925 |
| Oct 12, 2026 | $13.40 | $13.41 | $13.22 | $13.25 | -1.45% | 22,155 |
| Oct 9, 2026 | $13.45 | $13.45 | $13.31 | $13.44 | +0.41% | 22,755 |
| Oct 8, 2026 | $13.24 | $13.42 | $13.23 | $13.39 | +0.26% | 29,140 |
| Oct 7, 2026 | $13.51 | $13.53 | $13.21 | $13.35 | -1.55% | 41,311 |
| Oct 6, 2026 | $13.67 | $13.69 | $13.52 | $13.56 | -0.37% | 130,718 |
| Oct 5, 2026 | $13.80 | $13.83 | $13.61 | $13.61 | -1.38% | 12,839 |
| Oct 2, 2026 | $13.81 | $13.83 | $13.78 | $13.80 | +0.51% | 15,949 |
| Oct 1, 2026 | $13.82 | $13.82 | $13.62 | $13.73 | -0.29% | 30,253 |
| Sep 30, 2026 | $14.20 | $14.22 | $13.77 | $13.77 | -1.99% | 86,133 |
| Sep 29, 2026 | $14.35 | $14.35 | $14.05 | $14.05 | -1.61% | 22,068 |
| Sep 28, 2026 | $14.36 | $14.42 | $14.18 | $14.28 | -1.04% | 55,226 |
| Sep 25, 2026 | $14.33 | $14.48 | $14.21 | $14.43 | +1.33% | 43,506 |
| Sep 24, 2026 | $14.27 | $14.34 | $13.93 | $14.24 | -0.28% | 36,386 |
| Sep 23, 2026 | $13.90 | $14.30 | $13.90 | $14.28 | +3.33% | 71,758 |
| Sep 22, 2026 | $13.75 | $13.94 | $13.75 | $13.82 | 0.00% | 41,850 |
| Sep 21, 2026 | $13.76 | $13.94 | $13.76 | $13.82 | +0.80% | 21,094 |
| Sep 18, 2026 | $13.61 | $13.79 | $13.61 | $13.71 | +0.69% | 13,602 |
| Sep 17, 2026 | $13.58 | $13.71 | $13.56 | $13.62 | +0.04% | 24,973 |
| Sep 16, 2026 | $13.66 | $13.80 | $13.54 | $13.61 | -0.07% | 38,225 |
| Sep 15, 2026 | $13.50 | $13.62 | $13.50 | $13.62 | +0.67% | 36,705 |
| Sep 14, 2026 | $13.70 | $13.79 | $13.47 | $13.53 | -1.60% | 24,562 |
| Sep 11, 2026 | $13.76 | $13.77 | $13.73 | $13.75 | -0.07% | 27,911 |
| Sep 10, 2026 | $13.81 | $13.82 | $13.63 | $13.76 | -3.23% | 47,294 |
| Sep 9, 2026 | $14.37 | $14.37 | $14.18 | $14.22 | -1.18% | 73,912 |
| Sep 8, 2026 | $14.36 | $14.42 | $14.29 | $14.39 | +0.63% | 20,454 |
| Sep 4, 2026 | $14.39 | $14.39 | $14.24 | $14.30 | +0.28% | 7,757 |
| Sep 3, 2026 | $14.23 | $14.32 | $14.22 | $14.26 | +0.17% | 18,700 |
| Sep 2, 2026 | $14.28 | $14.28 | $14.21 | $14.24 | -0.31% | 20,528 |
| Sep 1, 2026 | $14.40 | $14.50 | $14.26 | $14.28 | -0.76% | 39,144 |
| Aug 31, 2026 | $14.43 | $14.43 | $14.13 | $14.39 | -0.07% | 60,489 |
| Aug 28, 2026 | $14.35 | $14.45 | $14.15 | $14.40 | -0.21% | 75,512 |
| Aug 27, 2026 | $14.31 | $14.45 | $14.30 | $14.43 | +0.98% | 82,687 |
| Aug 26, 2026 | $14.19 | $14.40 | $14.19 | $14.29 | +0.28% | 73,316 |
| Aug 25, 2026 | $14.20 | $14.45 | $14.15 | $14.25 | +0.32% | 41,621 |
| Aug 24, 2026 | $13.56 | $14.22 | $13.55 | $14.21 | +4.45% | 47,154 |
| Aug 21, 2026 | $13.58 | $13.61 | $13.55 | $13.60 | -0.15% | 22,189 |
| Aug 20, 2026 | $13.61 | $13.69 | $13.57 | $13.62 | -0.07% | 51,136 |
| Aug 19, 2026 | $13.56 | $13.65 | $13.55 | $13.63 | +0.74% | 46,967 |
| Aug 18, 2026 | $13.51 | $13.56 | $13.49 | $13.53 | +0.15% | 42,542 |
| Aug 17, 2026 | $13.60 | $13.62 | $13.44 | $13.51 | -1.10% | 48,291 |
| Aug 14, 2026 | $13.65 | $13.68 | $13.62 | $13.66 | -0.37% | 10,817 |
| Aug 13, 2026 | $13.72 | $13.75 | $13.65 | $13.71 | +0.15% | 34,112 |
| Aug 12, 2026 | $13.79 | $13.80 | $13.69 | $13.69 | -0.51% | 12,985 |
| Aug 11, 2026 | $13.85 | $13.89 | $13.75 | $13.76 | -0.51% | 25,604 |
| Aug 10, 2026 | $13.83 | $13.91 | $13.82 | $13.83 | -0.40% | 78,407 |
| Aug 7, 2026 | $13.95 | $13.96 | $13.88 | $13.89 | -0.04% | 29,161 |
| Aug 6, 2026 | $13.85 | $13.93 | $13.85 | $13.89 | -0.07% | 28,503 |
| Aug 5, 2026 | $13.94 | $13.96 | $13.90 | $13.90 | -0.07% | 24,573 |
| Aug 4, 2026 | $13.94 | $13.94 | $13.85 | $13.91 | 0.00% | 35,989 |
| Aug 3, 2026 | $13.95 | $14.06 | $13.87 | $13.91 | -0.29% | 26,635 |
| Jul 31, 2026 | $13.90 | $14.20 | $13.79 | $13.95 | +0.29% | 90,464 |
| Jul 30, 2026 | $13.85 | $13.95 | $13.85 | $13.91 | +0.22% | 14,229 |
| Jul 29, 2026 | $13.86 | $13.95 | $13.85 | $13.88 | -0.43% | 37,362 |
| Jul 28, 2026 | $13.95 | $14.00 | $13.87 | $13.94 | -0.50% | 39,955 |
| Jul 27, 2026 | $13.93 | $14.06 | $13.88 | $14.01 | +1.37% | 26,360 |
| Jul 24, 2026 | $13.75 | $13.98 | $13.68 | $13.82 | +1.17% | 25,029 |
| Jul 23, 2026 | $14.12 | $14.20 | $13.44 | $13.66 | -3.67% | 77,327 |
| Jul 22, 2026 | $14.32 | $14.32 | $14.13 | $14.18 | -1.46% | 52,365 |
| Jul 21, 2026 | $14.48 | $14.55 | $14.38 | $14.39 | -1.03% | 23,810 |
| Jul 20, 2026 | $14.57 | $14.57 | $14.49 | $14.54 | -0.21% | 20,238 |
| Jul 17, 2026 | $14.56 | $14.65 | $14.53 | $14.57 | +0.14% | 32,623 |
| Jul 16, 2026 | $14.57 | $14.58 | $14.54 | $14.55 | -0.68% | 11,246 |
| Jul 15, 2026 | $14.60 | $14.69 | $14.58 | $14.65 | +0.69% | 20,176 |
| Jul 14, 2026 | $14.55 | $14.70 | $14.51 | $14.55 | -0.61% | 46,730 |
| Jul 13, 2026 | $14.78 | $14.78 | $14.62 | $14.64 | -0.88% | 12,803 |
| Jul 10, 2026 | $14.76 | $14.79 | $14.73 | $14.77 | +0.14% | 10,705 |
| Jul 9, 2026 | $14.70 | $14.83 | $14.70 | $14.75 | 0.00% | 29,583 |
| Jul 8, 2026 | $14.84 | $14.86 | $14.70 | $14.75 | -0.61% | 25,540 |
| Jul 7, 2026 | $14.72 | $14.91 | $14.70 | $14.84 | +0.27% | 28,228 |
| Jul 6, 2026 | $14.82 | $14.87 | $14.75 | $14.80 | +0.34% | 20,219 |
| Jul 2, 2026 | $14.74 | $14.89 | $14.68 | $14.75 | -0.20% | 30,528 |
| Jul 1, 2026 | $14.73 | $14.95 | $14.68 | $14.78 | +0.48% | 41,370 |
| Jun 30, 2026 | $14.63 | $14.73 | $14.50 | $14.71 | +0.38% | 125,032 |
| Jun 29, 2026 | $14.65 | $14.70 | $14.61 | $14.66 | +0.51% | 28,904 |
| Jun 26, 2026 | $14.57 | $14.70 | $14.50 | $14.58 | -0.07% | 36,140 |
| Jun 25, 2026 | $14.99 | $14.99 | $14.56 | $14.59 | -1.75% | 59,943 |
| Jun 24, 2026 | $14.83 | $14.94 | $14.67 | $14.85 | +0.47% | 31,207 |
| Jun 23, 2026 | $14.74 | $14.94 | $14.74 | $14.78 | -0.27% | 18,388 |
| Jun 22, 2026 | $15.13 | $15.13 | $14.82 | $14.82 | -2.18% | 31,667 |
| Jun 18, 2026 | $15.10 | $15.15 | $15.06 | $15.15 | +0.40% | 7,318 |
| Jun 17, 2026 | $15.06 | $15.14 | $15.02 | $15.09 | +0.40% | 19,497 |
| Jun 16, 2026 | $15.05 | $15.05 | $15.00 | $15.03 | +0.33% | 20,084 |
| Jun 15, 2026 | $14.90 | $15.07 | $14.86 | $14.98 | +0.54% | 41,912 |
| Jun 12, 2026 | $14.98 | $15.02 | $14.88 | $14.90 | -0.20% | 8,638 |
| Jun 11, 2026 | $14.93 | $15.05 | $14.88 | $14.93 | 0.00% | 20,492 |
| Jun 10, 2026 | $14.80 | $14.99 | $14.77 | $14.93 | -2.16% | 22,100 |
| Jun 9, 2026 | $15.30 | $15.31 | $15.17 | $15.26 | +0.30% | 14,498 |
| Jun 8, 2026 | $15.44 | $15.50 | $15.17 | $15.22 | +0.16% | 22,913 |
| Jun 5, 2026 | $15.25 | $15.43 | $15.17 | $15.19 | -0.65% | 12,896 |
| Jun 4, 2026 | $15.12 | $15.29 | $15.12 | $15.29 | +0.72% | 20,758 |
| Jun 3, 2026 | $15.22 | $15.23 | $15.16 | $15.18 | +0.13% | 48,441 |
| Jun 2, 2026 | $15.25 | $15.35 | $15.16 | $15.16 | -1.04% | 29,184 |
| Jun 1, 2026 | $15.22 | $15.33 | $15.18 | $15.32 | +0.99% | 34,639 |
| May 29, 2026 | $15.32 | $15.43 | $15.06 | $15.17 | -1.49% | 88,652 |
| May 28, 2026 | $15.44 | $15.47 | $15.40 | $15.40 | -0.42% | 31,707 |
| May 27, 2026 | $15.67 | $15.69 | $15.35 | $15.47 | -0.93% | 46,275 |
| May 26, 2026 | $15.54 | $15.61 | $15.47 | $15.61 | +1.23% | 20,248 |
| May 22, 2026 | $15.67 | $15.67 | $15.33 | $15.42 | -0.32% | 13,148 |
| May 21, 2026 | $15.67 | $15.73 | $15.15 | $15.47 | -1.28% | 48,833 |
| May 20, 2026 | $15.86 | $15.86 | $15.63 | $15.67 | -0.76% | 30,669 |
| May 19, 2026 | $15.93 | $15.93 | $15.76 | $15.79 | -1.31% | 18,508 |
| May 18, 2026 | $15.90 | $16.04 | $15.86 | $16.00 | +0.63% | 21,585 |
| May 15, 2026 | $15.97 | $15.98 | $15.87 | $15.90 | -0.56% | 21,968 |
| May 14, 2026 | $15.95 | $15.99 | $15.90 | $15.99 | +0.50% | 11,633 |
| May 13, 2026 | $15.94 | $15.96 | $15.85 | $15.91 | -0.19% | 16,017 |
| May 12, 2026 | $15.93 | $15.99 | $15.90 | $15.94 | +0.19% | 18,926 |
| May 11, 2026 | $15.99 | $16.00 | $15.82 | $15.91 | -0.06% | 34,763 |
| May 8, 2026 | $15.87 | $15.96 | $15.83 | $15.92 | +0.13% | 34,588 |
| May 7, 2026 | $15.95 | $16.00 | $15.90 | $15.90 | -0.13% | 20,151 |
| May 6, 2026 | $15.71 | $15.99 | $15.71 | $15.92 | +1.66% | 9,574 |
| May 5, 2026 | $15.65 | $15.89 | $15.65 | $15.66 | -0.76% | 26,668 |
| May 4, 2026 | $15.97 | $15.98 | $15.64 | $15.78 | -1.50% | 19,623 |
| May 1, 2026 | $16.14 | $16.18 | $16.02 | $16.02 | -1.11% | 13,758 |
| Apr 30, 2026 | $15.98 | $16.25 | $15.96 | $16.20 | +1.38% | 43,749 |
| Apr 29, 2026 | $16.15 | $16.15 | $15.97 | $15.98 | -0.68% | 19,257 |
| Apr 28, 2026 | $16.10 | $16.19 | $16.07 | $16.09 | -0.37% | 14,153 |
| Apr 27, 2026 | $16.18 | $16.28 | $16.13 | $16.15 | -0.80% | 14,163 |
| Apr 24, 2026 | $16.21 | $16.29 | $16.21 | $16.28 | +0.62% | 5,589 |
| Apr 23, 2026 | $16.05 | $16.22 | $16.05 | $16.18 | +0.50% | 18,988 |
| Apr 22, 2026 | $16.21 | $16.33 | $16.05 | $16.10 | -0.06% | 11,451 |
| Apr 21, 2026 | $16.15 | $16.28 | $16.11 | $16.11 | -0.25% | 238,689 |
| Apr 20, 2026 | $16.33 | $16.33 | $16.11 | $16.15 | -0.31% | 20,021 |
| Apr 17, 2026 | $16.30 | $16.31 | $16.18 | $16.20 | 0.00% | 24,030 |
| Apr 16, 2026 | $16.44 | $16.47 | $16.20 | $16.20 | -1.22% | 15,034 |
| Apr 15, 2026 | $16.41 | $16.55 | $16.31 | $16.40 | -0.18% | 32,629 |
| Apr 14, 2026 | $16.23 | $16.46 | $16.13 | $16.43 | +1.23% | 15,175 |
| Apr 13, 2026 | $16.42 | $16.50 | $16.23 | $16.23 | -1.34% | 30,979 |
| Apr 10, 2026 | $16.54 | $16.54 | $16.31 | $16.45 | +0.12% | 12,489 |
| Apr 9, 2026 | $16.30 | $16.47 | $16.30 | $16.43 | -0.12% | 13,879 |
| Apr 8, 2026 | $16.50 | $16.50 | $16.40 | $16.45 | +0.80% | 22,664 |
| Apr 7, 2026 | $16.00 | $16.39 | $16.00 | $16.32 | +1.21% | 27,072 |
| Apr 6, 2026 | $15.56 | $16.16 | $15.56 | $16.13 | +3.30% | 43,982 |
| Apr 2, 2026 | $15.29 | $15.73 | $15.29 | $15.61 | +1.50% | 16,420 |
| Apr 1, 2026 | $14.90 | $15.38 | $14.90 | $15.38 | +4.20% | 18,614 |
| Mar 31, 2026 | $14.95 | $15.29 | $14.70 | $14.76 | -1.40% | 142,183 |
| Mar 30, 2026 | $14.88 | $15.12 | $14.81 | $14.97 | +0.60% | 26,480 |
| Mar 27, 2026 | $14.86 | $14.93 | $14.82 | $14.88 | +0.13% | 23,122 |
| Mar 26, 2026 | $15.16 | $15.35 | $14.82 | $14.86 | -3.25% | 31,133 |
| Mar 25, 2026 | $15.98 | $15.98 | $15.14 | $15.36 | +1.25% | 42,188 |
| Mar 24, 2026 | $15.21 | $15.28 | $15.02 | $15.17 | 0.00% | 15,525 |
| Mar 23, 2026 | $15.03 | $15.18 | $15.03 | $15.17 | +1.07% | 16,205 |
| Mar 20, 2026 | $15.27 | $15.35 | $15.01 | $15.01 | -1.83% | 19,784 |
| Mar 19, 2026 | $15.31 | $15.45 | $15.22 | $15.29 | -0.52% | 12,611 |
| Mar 18, 2026 | $15.72 | $15.76 | $15.37 | $15.37 | -1.98% | 20,992 |
| Mar 17, 2026 | $15.76 | $15.79 | $15.68 | $15.68 | -0.70% | 26,768 |
| Mar 16, 2026 | $15.90 | $16.02 | $15.75 | $15.79 | -0.69% | 23,107 |
| Mar 13, 2026 | $16.20 | $16.20 | $15.85 | $15.90 | -1.91% | 19,062 |
| Mar 12, 2026 | $16.38 | $16.38 | $16.20 | $16.21 | -0.61% | 12,087 |
| Mar 11, 2026 | $16.38 | $16.50 | $16.31 | $16.31 | -0.12% | 6,300 |
| Mar 10, 2026 | $16.13 | $16.58 | $16.00 | $16.33 | -0.79% | 30,476 |
| Mar 9, 2026 | $16.64 | $16.64 | $16.45 | $16.46 | -1.08% | 23,584 |
| Mar 6, 2026 | $16.70 | $16.71 | $16.63 | $16.64 | -0.54% | 32,138 |
| Mar 5, 2026 | $16.68 | $16.73 | $16.68 | $16.73 | +0.78% | 11,182 |
| Mar 4, 2026 | $16.57 | $16.68 | $16.52 | $16.60 | 0.00% | 16,943 |
| Mar 3, 2026 | $16.60 | $16.60 | $16.40 | $16.60 | -0.60% | 24,407 |
| Mar 2, 2026 | $16.56 | $16.84 | $16.56 | $16.70 | -0.54% | 18,771 |
| Feb 27, 2026 | $17.15 | $17.19 | $16.50 | $16.79 | -2.04% | 110,088 |
| Feb 26, 2026 | $17.07 | $17.27 | $17.07 | $17.14 | +0.41% | 18,300 |
| Feb 25, 2026 | $17.01 | $17.29 | $17.01 | $17.07 | -0.58% | 41,172 |
| Feb 24, 2026 | $17.17 | $17.21 | $17.06 | $17.17 | -0.06% | 22,013 |
| Feb 23, 2026 | $17.07 | $17.22 | $17.07 | $17.18 | -0.12% | 28,117 |
| Feb 20, 2026 | $16.98 | $17.30 | $16.98 | $17.20 | +0.73% | 165,765 |
| Feb 19, 2026 | $16.65 | $17.22 | $16.65 | $17.08 | +2.00% | 127,827 |
| Feb 18, 2026 | $16.72 | $16.78 | $16.60 | $16.74 | -0.06% | 34,152 |
| Feb 17, 2026 | $16.41 | $16.79 | $16.41 | $16.75 | +1.48% | 57,260 |
| Feb 13, 2026 | $16.36 | $16.57 | $16.30 | $16.51 | +0.63% | 25,854 |
| Feb 12, 2026 | $16.44 | $16.55 | $16.37 | $16.40 | -0.18% | 40,781 |
| Feb 11, 2026 | $16.65 | $16.65 | $16.43 | $16.43 | -0.73% | 17,063 |
| Feb 10, 2026 | $16.54 | $16.73 | $16.54 | $16.55 | 0.00% | 17,352 |
| Feb 9, 2026 | $16.63 | $16.65 | $16.45 | $16.55 | -0.48% | 30,132 |
| Feb 6, 2026 | $16.40 | $16.74 | $16.40 | $16.63 | +1.22% | 20,535 |
| Feb 5, 2026 | $16.51 | $16.52 | $16.40 | $16.43 | -0.36% | 11,232 |
| Feb 4, 2026 | $16.47 | $16.54 | $16.32 | $16.49 | -0.06% | 27,355 |
| Feb 3, 2026 | $16.84 | $16.84 | $16.44 | $16.50 | -0.96% | 20,466 |
| Feb 2, 2026 | $16.81 | $16.81 | $16.44 | $16.66 | -1.07% | 26,686 |
| Jan 30, 2026 | $16.92 | $16.92 | $16.70 | $16.84 | -0.24% | 18,807 |
| Jan 29, 2026 | $16.86 | $16.91 | $16.75 | $16.88 | +0.30% | 44,480 |
| Jan 28, 2026 | $16.99 | $17.05 | $16.79 | $16.83 | -0.77% | 36,915 |
| Jan 27, 2026 | $16.80 | $16.99 | $16.80 | $16.96 | +0.36% | 23,632 |
| Jan 26, 2026 | $16.54 | $16.94 | $16.54 | $16.90 | +1.68% | 26,931 |
| Jan 23, 2026 | $16.60 | $16.71 | $16.60 | $16.62 | -0.42% | 38,789 |
| Jan 22, 2026 | $16.61 | $16.71 | $16.58 | $16.69 | +0.42% | 20,267 |
| Jan 21, 2026 | $16.38 | $16.62 | $16.38 | $16.62 | +1.40% | 64,324 |
| Jan 20, 2026 | $16.17 | $16.44 | $16.05 | $16.39 | +1.17% | 56,629 |
| Jan 16, 2026 | $16.27 | $16.41 | $16.04 | $16.20 | 0.00% | 63,679 |
| Jan 15, 2026 | $16.12 | $16.60 | $16.11 | $16.20 | +0.50% | 84,951 |
| Jan 14, 2026 | $15.76 | $16.12 | $15.71 | $16.12 | +2.94% | 81,823 |
| Jan 13, 2026 | $15.77 | $15.85 | $15.60 | $15.66 | -0.82% | 25,765 |
| Jan 12, 2026 | $15.85 | $15.95 | $15.60 | $15.79 | +0.45% | 21,253 |
| Jan 9, 2026 | $15.82 | $16.00 | $15.70 | $15.72 | -0.51% | 18,735 |
| Jan 8, 2026 | $15.55 | $16.14 | $15.55 | $15.80 | -0.13% | 41,329 |
| Jan 7, 2026 | $15.51 | $15.97 | $15.37 | $15.82 | +1.87% | 53,250 |
| Jan 6, 2026 | $15.50 | $15.70 | $15.47 | $15.53 | -0.51% | 89,960 |
| Jan 5, 2026 | $15.40 | $15.69 | $15.40 | $15.61 | +1.23% | 56,732 |
| Jan 2, 2026 | $15.28 | $15.49 | $15.18 | $15.42 | +1.11% | 39,224 |
| Dec 31, 2025 | $14.99 | $15.25 | $14.86 | $15.25 | +1.06% | 119,340 |
| Dec 30, 2025 | $14.94 | $15.09 | $14.80 | $15.09 | +1.00% | 154,571 |
| Dec 29, 2025 | $15.06 | $15.06 | $14.86 | $14.94 | +0.13% | 172,676 |
| Dec 26, 2025 | $15.20 | $15.28 | $14.76 | $14.92 | -1.19% | 122,452 |
| Dec 24, 2025 | $15.10 | $15.20 | $14.97 | $15.10 | -0.03% | 74,572 |
| Dec 23, 2025 | $15.20 | $15.32 | $15.10 | $15.10 | -0.56% | 180,180 |
| Dec 22, 2025 | $15.27 | $15.33 | $15.15 | $15.19 | -0.52% | 94,767 |
| Dec 19, 2025 | $15.16 | $15.35 | $15.15 | $15.27 | +0.20% | 119,898 |
| Dec 18, 2025 | $15.14 | $15.31 | $15.11 | $15.24 | +0.59% | 140,061 |
| Dec 17, 2025 | $15.13 | $15.21 | $15.07 | $15.15 | -0.33% | 96,990 |
| Dec 16, 2025 | $15.18 | $15.40 | $15.05 | $15.20 | -0.07% | 95,947 |
| Dec 15, 2025 | $15.14 | $15.23 | $15.13 | $15.21 | +0.13% | 71,220 |
| Dec 12, 2025 | $15.20 | $15.29 | $15.14 | $15.19 | -0.13% | 87,258 |
| Dec 11, 2025 | $15.26 | $15.40 | $15.20 | $15.21 | -0.33% | 107,568 |
| Dec 10, 2025 | $15.24 | $15.48 | $15.19 | $15.26 | -2.18% | 113,256 |
| Dec 9, 2025 | $15.62 | $16.00 | $15.54 | $15.60 | -0.32% | 148,253 |
| Dec 8, 2025 | $16.01 | $16.03 | $15.52 | $15.65 | -2.37% | 127,048 |
| Dec 5, 2025 | $16.04 | $16.20 | $15.70 | $16.03 | +0.19% | 96,676 |
| Dec 4, 2025 | $16.32 | $16.52 | $15.98 | $16.00 | -1.78% | 94,563 |
| Dec 3, 2025 | $16.24 | $16.44 | $16.24 | $16.29 | +0.12% | 79,845 |
| Dec 2, 2025 | $16.55 | $16.79 | $16.17 | $16.27 | -2.22% | 66,513 |
| Dec 1, 2025 | $16.36 | $16.87 | $16.33 | $16.64 | +0.91% | 131,344 |
| Nov 28, 2025 | $16.38 | $16.49 | $16.20 | $16.49 | +1.66% | 39,590 |
| Nov 26, 2025 | $16.19 | $16.34 | $16.04 | $16.22 | +0.56% | 87,934 |
| Nov 25, 2025 | $16.07 | $16.19 | $16.00 | $16.13 | -0.06% | 39,456 |
| Nov 24, 2025 | $16.10 | $16.18 | $16.04 | $16.14 | +0.62% | 46,257 |
| Nov 21, 2025 | $15.51 | $16.10 | $15.50 | $16.04 | +2.75% | 35,982 |
| Nov 20, 2025 | $15.86 | $15.86 | $15.57 | $15.61 | -1.08% | 105,548 |
| Nov 19, 2025 | $16.06 | $16.19 | $15.72 | $15.78 | -2.05% | 56,448 |
| Nov 18, 2025 | $16.10 | $16.23 | $16.09 | $16.11 | +0.06% | 68,313 |
| Nov 17, 2025 | $16.13 | $16.15 | $16.02 | $16.10 | +0.19% | 70,195 |
| Nov 14, 2025 | $16.08 | $16.20 | $16.00 | $16.07 | +0.44% | 101,800 |
| Nov 13, 2025 | $16.52 | $16.52 | $16.00 | $16.00 | -3.38% | 36,222 |
| Nov 12, 2025 | $16.61 | $16.75 | $16.45 | $16.56 | -0.84% | 141,270 |
| Nov 11, 2025 | $16.80 | $17.07 | $16.68 | $16.70 | -0.54% | 131,989 |
| Nov 10, 2025 | $16.91 | $17.19 | $16.41 | $16.79 | -1.29% | 176,193 |
| Nov 7, 2025 | $17.31 | $17.56 | $16.84 | $17.01 | -2.35% | 91,979 |
| Nov 6, 2025 | $16.40 | $17.95 | $15.98 | $17.42 | +13.19% | 406,844 |
| Nov 5, 2025 | $15.30 | $15.44 | $15.27 | $15.39 | +0.13% | 75,782 |
| Nov 4, 2025 | $15.48 | $15.58 | $15.30 | $15.37 | -0.71% | 81,156 |
| Nov 3, 2025 | $15.30 | $15.54 | $15.27 | $15.48 | +1.04% | 86,175 |
| Oct 31, 2025 | $15.63 | $15.85 | $15.14 | $15.32 | -2.11% | 154,451 |
| Oct 30, 2025 | $15.75 | $15.85 | $15.61 | $15.65 | -1.07% | 109,921 |
| Oct 29, 2025 | $16.00 | $16.02 | $15.82 | $15.82 | -1.12% | 51,513 |
| Oct 28, 2025 | $16.09 | $16.37 | $15.87 | $16.00 | +0.38% | 95,649 |
| Oct 27, 2025 | $15.66 | $16.00 | $15.65 | $15.94 | +1.66% | 57,153 |
| Oct 24, 2025 | $15.67 | $16.00 | $15.28 | $15.68 | +0.58% | 851,575 |
| Oct 23, 2025 | $15.60 | $15.70 | $15.35 | $15.59 | +0.13% | 40,961 |
| Oct 22, 2025 | $16.06 | $16.15 | $15.56 | $15.57 | -3.05% | 47,819 |
| Oct 21, 2025 | $16.13 | $16.42 | $16.02 | $16.06 | -1.41% | 50,959 |
| Oct 20, 2025 | $16.11 | $16.58 | $15.66 | $16.29 | – | 64,340 |
Seasonality
BHFAP return in each calendar month over the last 8 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 | 5.3% | -1.7% | -3.6% | 1.3% | 0.3% | -1.2% | 0.4% | 1.8% | 0.6% | -5.0% | 3.2% | -1.5% |
| Months up | 4 of 7 | 2 of 7 | 2 of 7 | 5 of 8 | 6 of 8 | 3 of 8 | 4 of 8 | 5 of 8 | 3 of 8 | 2 of 8 | 4 of 7 | 4 of 7 |
| 2026 | 10.4% | -0.3% | -9.8% | 9.8% | -6.4% | -0.3% | -5.2% | 3.2% | -1.4% | -9.7% | ||
| 2025 | -2.5% | 1.5% | -7.1% | 2.2% | 3.1% | -9.2% | -10.1% | 9.4% | -6.6% | -7.2% | 7.6% | -5.0% |
| 2024 | 14.7% | -2.4% | 2.4% | -8.9% | 2.3% | 3.3% | -0.5% | 5.5% | 6.4% | -2.0% | -3.7% | -7.4% |
| 2023 | 18.2% | -2.3% | -9.1% | 5.4% | -5.5% | -2.6% | 5.3% | -1.6% | 5.6% | -16.0% | 9.9% | 2.9% |
| 2022 | -1.8% | 0.9% | -1.9% | -1.6% | 1.1% | -4.0% | 8.1% | -5.0% | -0.3% | -7.3% | 10.6% | -10.0% |
| 2021 | -2.8% | -2.5% | 5.9% | -1.9% | 3.0% | 3.3% | -1.7% | -0.2% | -1.0% | 1.7% | -3.1% | 2.1% |
| 2020 | 1.2% | -6.5% | -5.8% | 2.6% | 3.3% | -0.9% | 5.2% | 2.8% | -0.6% | -0.4% | 5.2% | 1.2% |
| 2019 | 2.8% | 1.4% | 1.0% | 2.3% | 0.2% | 2.7% | 1.0% | -4.4% | 5.7% |