Bread Financial Holdings, Inc. (BFH)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

35.26

-0.27

(-0.76%)

As of 09:57AM EDT. Market open.

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	33.58	35.28	33.65	35.26	35.26	83,824
24 Apr 2024	35.54	35.83	34.76	35.53	35.53	942,100
23 Apr 2024	34.08	35.97	34.08	35.85	35.85	787,900
22 Apr 2024	34.61	34.85	33.89	34.22	34.22	1,391,600
19 Apr 2024	33.26	34.85	33.26	34.48	34.48	984,600
18 Apr 2024	32.46	33.86	32.25	33.20	33.20	886,000
17 Apr 2024	34.18	34.18	32.10	32.23	32.23	666,600
16 Apr 2024	33.40	33.70	32.81	33.54	33.54	872,800
15 Apr 2024	34.68	34.94	33.74	33.79	33.79	682,700
12 Apr 2024	34.64	34.82	34.03	34.28	34.28	469,700
11 Apr 2024	35.23	35.65	34.40	34.94	34.94	602,200
10 Apr 2024	35.17	35.86	34.75	35.38	35.38	487,600
09 Apr 2024	36.15	36.59	35.78	36.19	36.19	407,700
08 Apr 2024	35.65	37.21	35.65	36.47	36.47	553,400
05 Apr 2024	35.46	35.67	34.68	35.48	35.48	699,200
04 Apr 2024	36.76	36.96	35.41	35.61	35.61	774,900
03 Apr 2024	34.84	35.96	34.84	35.39	35.39	527,500
02 Apr 2024	35.79	36.19	34.75	34.99	34.99	720,700
01 Apr 2024	37.37	37.49	35.80	35.98	35.98	670,900
28 Mar 2024	37.27	37.96	36.92	37.24	37.24	405,600
27 Mar 2024	37.44	37.75	36.64	37.62	37.62	559,400
26 Mar 2024	35.82	37.28	35.82	36.97	36.97	1,058,400
25 Mar 2024	35.60	36.22	35.01	35.70	35.70	458,300
22 Mar 2024	38.23	38.28	35.55	35.59	35.59	1,047,500
21 Mar 2024	40.60	40.86	37.70	38.49	38.49	1,109,400
20 Mar 2024	39.01	40.45	38.59	40.16	40.16	971,800
19 Mar 2024	38.45	39.49	38.37	39.13	39.13	692,600
18 Mar 2024	37.01	38.45	36.81	38.37	38.37	793,800
15 Mar 2024	37.00	37.97	36.76	37.19	37.19	1,187,600
14 Mar 2024	38.44	38.73	37.08	37.60	37.60	959,400
13 Mar 2024	36.49	38.49	36.49	38.42	38.42	1,488,000
12 Mar 2024	36.56	36.90	35.87	36.68	36.68	984,000
11 Mar 2024	38.40	38.79	36.34	36.50	36.50	1,062,000
08 Mar 2024	37.86	39.19	37.65	38.92	38.92	2,080,800
07 Mar 2024	37.72	38.11	37.18	37.44	37.44	577,900
06 Mar 2024	38.07	38.41	37.21	37.56	37.56	536,300
05 Mar 2024	37.03	38.81	36.90	37.81	37.81	1,224,900
04 Mar 2024	38.24	38.60	37.23	37.40	37.40	592,700
01 Mar 2024	38.36	38.58	37.94	38.28	38.28	832,000
29 Feb 2024	37.99	38.64	37.69	38.28	38.28	771,200
28 Feb 2024	36.67	37.78	36.67	37.44	37.44	490,000
27 Feb 2024	37.14	37.71	36.88	37.22	37.22	604,500
26 Feb 2024	36.53	37.08	36.40	36.74	36.74	581,600
23 Feb 2024	36.84	37.20	36.49	36.78	36.78	413,400
22 Feb 2024	36.64	37.00	36.35	36.70	36.70	581,100
21 Feb 2024	38.56	38.71	36.35	36.61	36.61	914,900
20 Feb 2024	36.77	38.30	36.42	37.73	37.73	652,800
16 Feb 2024	37.36	37.91	36.76	37.20	37.20	513,300
15 Feb 2024	37.35	38.06	37.11	37.57	37.57	640,200
14 Feb 2024	37.17	37.58	36.17	37.31	37.31	490,800
13 Feb 2024	36.18	37.12	35.78	36.61	36.61	888,000
12 Feb 2024	35.70	37.68	35.63	37.37	37.37	647,000
09 Feb 2024	35.31	35.66	34.60	35.46	35.46	494,100
08 Feb 2024	34.21	35.40	33.70	35.32	35.32	431,200
08 Feb 2024	0.21 Dividend
07 Feb 2024	34.33	34.66	33.62	34.63	34.42	440,100
06 Feb 2024	34.20	34.80	33.97	34.28	34.07	403,900
05 Feb 2024	34.87	34.90	33.99	34.32	34.11	633,200
02 Feb 2024	35.90	36.01	35.30	35.50	35.28	514,700
01 Feb 2024	36.71	37.22	34.98	36.33	36.11	557,900
31 Jan 2024	36.44	37.65	36.03	36.27	36.05	914,900
30 Jan 2024	36.34	36.74	36.03	36.68	36.46	808,900
29 Jan 2024	35.47	36.24	35.01	36.23	36.01	1,264,600
26 Jan 2024	33.14	36.07	33.11	35.47	35.25	2,313,600
25 Jan 2024	28.88	33.02	28.00	32.63	32.43	1,952,500
24 Jan 2024	31.18	31.63	30.16	30.50	30.32	1,090,400
23 Jan 2024	31.40	31.67	30.71	30.75	30.56	533,600
22 Jan 2024	30.50	31.40	30.50	31.02	30.83	747,200
19 Jan 2024	29.61	30.35	29.12	30.21	30.03	763,900
18 Jan 2024	29.87	29.92	29.01	29.44	29.26	1,056,800
17 Jan 2024	30.30	30.67	29.92	30.11	29.93	799,500
16 Jan 2024	31.10	31.34	30.68	31.09	30.90	674,100
12 Jan 2024	33.15	33.26	31.39	31.42	31.23	480,600
11 Jan 2024	32.47	32.77	32.01	32.73	32.53	889,900
10 Jan 2024	32.22	32.81	32.22	32.50	32.30	460,100
09 Jan 2024	32.36	33.00	32.02	32.83	32.63	1,496,300
08 Jan 2024	32.55	33.59	32.31	33.57	33.37	570,000
05 Jan 2024	31.01	32.78	31.01	32.51	32.31	450,300
04 Jan 2024	32.12	32.12	31.37	31.52	31.33	413,200
03 Jan 2024	32.00	32.65	31.41	31.87	31.68	710,900
02 Jan 2024	32.41	33.73	32.35	32.99	32.79	679,300
29 Dec 2023	33.57	33.80	32.89	32.94	32.74	501,600
28 Dec 2023	33.43	33.71	33.20	33.60	33.40	480,600
27 Dec 2023	33.74	33.89	33.36	33.52	33.32	453,300
26 Dec 2023	33.76	33.91	33.48	33.72	33.52	480,000
22 Dec 2023	34.07	34.58	33.47	33.83	33.62	679,400
21 Dec 2023	32.96	34.22	32.96	34.17	33.96	757,400
20 Dec 2023	33.83	34.09	32.52	32.53	32.33	742,700
19 Dec 2023	33.34	34.12	33.06	33.85	33.64	806,000
18 Dec 2023	33.03	33.85	32.84	32.97	32.77	824,000
15 Dec 2023	34.08	34.17	33.01	33.39	33.19	1,466,100
14 Dec 2023	33.98	35.17	33.64	34.00	33.79	1,137,100
13 Dec 2023	30.62	33.47	30.14	33.08	32.88	1,636,800
12 Dec 2023	31.17	32.06	30.96	31.70	31.51	711,700
11 Dec 2023	30.63	31.47	30.27	31.28	31.09	647,700
08 Dec 2023	30.52	31.19	30.38	30.69	30.50	579,300
07 Dec 2023	29.54	30.98	29.47	30.92	30.73	1,145,700
06 Dec 2023	29.73	30.57	29.17	29.31	29.13	580,600
05 Dec 2023	29.12	29.31	28.47	29.27	29.09	619,300
04 Dec 2023	28.83	29.92	28.76	29.31	29.13	781,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.50-0.40(-0.01%)

ASX 2007,683.00-0.50(-0.01%)

AUD/USD0.6490-0.0010(-0.15%)

OIL82.49-0.32(-0.39%)

GOLD2,334.30-4.10(-0.18%)

Bitcoin AUD97,442.80-4,444.41(-4.36%)

Bread Financial Holdings, Inc. (BFH)

ALL ORDS
7,937.50
-0.40(-0.01%)

ASX 200
7,683.00
-0.50(-0.01%)

AUD/USD
0.6490
-0.0010(-0.15%)

OIL
82.49
-0.32(-0.39%)

GOLD
2,334.30
-4.10(-0.18%)

Bitcoin AUD
97,442.80
-4,444.41(-4.36%)