Australia markets closed

Bread Financial Holdings, Inc. (BFH)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
50.81+1.65 (+3.36%)
At close: 04:00PM EDT
50.81 0.00 (0.00%)
After hours: 05:16PM EDT
Time period:
12 Oct 2023 - 12 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Oct 202449.3550.9649.3550.8150.81709,800
10 Oct 202449.6549.9048.6249.1649.16418,400
09 Oct 202448.3850.1048.2349.8649.86592,400
08 Oct 202447.9748.9547.0548.4748.47446,400
07 Oct 202447.6448.3047.4448.3048.30625,000
04 Oct 202448.7549.2247.7048.3448.34661,600
03 Oct 202446.0847.3245.7547.1847.18493,000
02 Oct 202446.1046.9045.4646.5046.50579,900
01 Oct 202447.2447.5945.8646.4546.45584,500
30 Sept 202446.2247.7045.7647.5847.581,396,300
27 Sept 202447.2547.4446.1646.7346.73652,700
26 Sept 202446.6347.0246.1046.6046.60840,400
25 Sept 202447.2547.5146.1046.5146.51945,200
24 Sept 202450.8050.8546.8747.0047.002,163,100
23 Sept 202452.6953.1950.7050.8350.831,151,600
20 Sept 202452.8553.3052.0452.4752.471,340,800
19 Sept 202453.8854.3652.5353.0653.061,284,500
18 Sept 202452.5754.0951.7652.4052.401,078,700
17 Sept 202449.7752.3849.7752.2752.271,133,600
16 Sept 202448.1549.6648.1549.3049.30753,500
13 Sept 202447.8049.2147.6048.1048.101,238,400
12 Sept 202447.2248.4747.1147.4047.401,622,800
11 Sept 202447.4747.6845.8446.7746.772,019,000
10 Sept 202452.6752.7547.2547.9047.902,728,400
09 Sept 202455.8356.2752.4553.9153.912,474,400
06 Sept 202456.9358.1955.4355.5255.52789,800
05 Sept 202457.5258.3156.1956.7256.72610,500
04 Sept 202457.8458.8156.6456.8056.80925,600
03 Sept 202457.2758.7156.9357.5157.51972,200
30 Aug 202458.5059.6658.1058.1758.17731,500
29 Aug 202458.0059.0757.7958.6058.60673,900
28 Aug 202456.5857.8856.5857.6057.60645,500
27 Aug 202455.8357.2055.8357.1157.11679,000
26 Aug 202456.8757.4456.2656.3056.30885,500
23 Aug 202455.0356.7855.0356.5356.53773,300
22 Aug 202454.7455.6354.4754.5854.58787,600
21 Aug 202455.2655.8354.1854.5154.51773,600
20 Aug 202455.0255.8054.7455.1555.15789,400
19 Aug 202454.2955.4854.1755.3355.33894,300
16 Aug 202453.4254.9053.3654.2754.27742,600
15 Aug 202453.8654.8653.2453.4653.461,172,800
14 Aug 202451.5652.5351.3752.4152.41656,000
13 Aug 202450.5651.3450.1351.0951.09615,900
12 Aug 202451.2051.2949.6149.9349.931,101,700
09 Aug 202449.7452.0949.7451.1051.102,140,200
09 Aug 20240.21 Dividend
08 Aug 202445.9748.2845.7847.7347.52869,100
07 Aug 202445.3646.0244.5745.1744.97590,700
06 Aug 202444.4945.8544.2844.5044.301,344,000
05 Aug 202443.6145.2342.7544.5244.321,433,400
02 Aug 202449.3849.6945.9146.3646.162,350,600
01 Aug 202454.5554.9750.5050.7850.561,538,100
31 July 202454.4455.6854.0354.5854.34656,000
30 July 202453.8954.9053.5254.4154.171,157,900
29 July 202455.2255.4552.9053.0952.86697,000
26 July 202453.1555.0852.6255.0054.761,346,600
25 July 202452.3052.9350.9752.3252.091,206,700
24 July 202451.0651.7750.2750.3150.09934,400
23 July 202450.2452.0450.2451.6251.39837,600
22 July 202450.5750.7049.4250.2450.02572,000
19 July 202450.7251.1150.1250.7150.49542,200
18 July 202451.4852.6250.8350.9250.70759,800
17 July 202450.8452.1850.6151.5851.35485,100
16 July 202449.9651.7349.7951.6051.371,152,900
15 July 202448.7949.3548.1049.1448.92786,600
12 July 202446.7948.2446.5647.4547.24748,200
11 July 202446.5246.9845.7846.6646.45859,500
10 July 202445.8746.3244.8346.1945.99813,500
09 July 202444.9646.4644.6546.0445.84914,100
08 July 202445.2045.5044.6844.9344.73539,800
05 July 202445.1245.3644.6644.9144.71335,600
03 July 202445.8446.0045.1545.3945.19273,100
02 July 202444.9746.2244.7245.4145.21770,300
01 July 202444.7545.5344.5745.3345.13663,000
28 June 202443.5445.4643.5044.5644.361,056,600
27 June 202443.1143.3642.4643.0042.81506,600
26 June 202443.3543.5742.5143.3843.19618,000
25 June 202443.7843.8343.1943.3643.17937,200
24 June 202443.9845.0843.9044.0243.83793,300
21 June 202444.0644.4143.4443.9643.771,520,700
20 June 202441.8444.5641.4244.0343.841,777,300
18 June 202440.9341.5740.4440.8440.66853,300
17 June 202439.2240.8039.2240.6540.47765,800
14 June 202439.6740.1039.1939.2939.12692,400
13 June 202440.1440.3438.7440.2540.07634,900
12 June 202439.7240.9039.2340.2140.03677,800
11 June 202439.3540.0038.4238.5238.35773,900
10 June 202440.5040.8040.1040.2140.03434,200
07 June 202440.6041.3340.4441.1540.97450,900
06 June 202441.2541.7940.9641.1040.92433,300
05 June 202441.1341.6440.2941.3541.17529,600
04 June 202441.0341.4340.5340.9840.80485,600
03 June 202441.9942.0040.8441.3041.12446,900
31 May 202441.4841.7840.5341.7641.58631,000
30 May 202441.0741.4640.4041.1640.98396,200
29 May 202440.7640.8839.5840.7140.53710,200
28 May 202442.0442.2141.2141.4541.27353,400
24 May 202441.5041.9541.3441.8841.70362,000
23 May 202441.5341.8340.6741.1640.981,161,100
22 May 202442.1742.7341.5941.6541.471,292,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...