Bread Financial Holdings, Inc. (BST:LID)
Germany · Delayed Price · Currency is EUR 63.18
+1.44 (2.33%)
At close: Mar 19, 2026
Bread Financial Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 62.32 | 62.58 | 61.74 | 61.74 | 61.74 | -0.45% | - |
| Mar 17, 2026 | 60.20 | 62.60 | 60.18 | 62.02 | 62.02 | 2.68% | - |
| Mar 16, 2026 | 62.56 | 62.90 | 60.36 | 60.40 | 60.40 | -2.99% | - |
| Mar 13, 2026 | 61.90 | 62.86 | 61.80 | 62.26 | 62.26 | 0.35% | - |
| Mar 12, 2026 | 63.48 | 63.58 | 61.84 | 62.04 | 62.04 | -2.51% | - |
| Mar 11, 2026 | 62.12 | 63.66 | 62.02 | 63.64 | 63.64 | 2.32% | - |
| Mar 10, 2026 | 61.96 | 63.08 | 61.50 | 62.20 | 62.20 | - | - |
| Mar 9, 2026 | 61.24 | 62.20 | 60.02 | 62.20 | 62.20 | 0.91% | 600 |
| Mar 6, 2026 | 64.68 | 64.90 | 60.98 | 61.64 | 61.64 | -4.79% | 365 |
| Mar 5, 2026 | 64.22 | 64.74 | 63.52 | 64.74 | 64.74 | 0.87% | - |
| Mar 4, 2026 | 62.18 | 64.50 | 62.00 | 64.18 | 64.18 | 2.69% | - |
| Mar 3, 2026 | 61.04 | 63.00 | 59.50 | 62.50 | 62.50 | 1.63% | - |
| Mar 2, 2026 | 59.56 | 61.62 | 59.00 | 61.50 | 61.50 | -6.87% | - |
| Feb 27, 2026 | 66.34 | 66.48 | 65.22 | 66.04 | 66.04 | -1.29% | - |
| Feb 26, 2026 | 61.58 | 66.90 | 61.58 | 66.90 | 66.71 | 8.36% | - |
| Feb 25, 2026 | 60.42 | 61.74 | 60.26 | 61.74 | 61.56 | 1.85% | - |
| Feb 24, 2026 | 60.00 | 61.04 | 59.92 | 60.62 | 60.44 | 1.27% | - |
| Feb 23, 2026 | 63.48 | 63.86 | 59.56 | 59.86 | 59.69 | -6.09% | - |
| Feb 20, 2026 | 63.68 | 63.78 | 62.12 | 63.74 | 63.55 | 0.66% | - |
| Feb 19, 2026 | 62.92 | 63.32 | 62.12 | 63.32 | 63.14 | 0.38% | - |
| Feb 18, 2026 | 61.60 | 63.08 | 61.18 | 63.08 | 62.90 | 1.97% | - |
| Feb 17, 2026 | 60.72 | 61.92 | 60.72 | 61.86 | 61.68 | 1.58% | - |
| Feb 16, 2026 | 60.86 | 61.12 | 60.86 | 60.90 | 60.72 | 0.33% | - |
| Feb 13, 2026 | 60.56 | 60.86 | 60.26 | 60.70 | 60.52 | -0.30% | - |
| Feb 12, 2026 | 64.06 | 64.38 | 60.20 | 60.88 | 60.70 | -5.05% | - |
| Feb 11, 2026 | 64.60 | 65.18 | 62.96 | 64.12 | 63.93 | -0.74% | - |
| Feb 10, 2026 | 65.18 | 65.80 | 63.72 | 64.60 | 64.41 | -0.74% | - |
| Feb 9, 2026 | 67.02 | 67.04 | 64.92 | 65.08 | 64.89 | -3.10% | - |
| Feb 6, 2026 | 65.18 | 67.16 | 65.14 | 67.16 | 66.96 | 3.39% | 1 |
| Feb 5, 2026 | 64.60 | 65.06 | 62.66 | 64.96 | 64.77 | -0.18% | - |
| Feb 4, 2026 | 63.62 | 65.34 | 63.62 | 65.08 | 64.89 | 2.26% | 1 |
| Feb 3, 2026 | 61.70 | 64.50 | 61.64 | 63.64 | 63.45 | 3.18% | 158 |
| Feb 2, 2026 | 60.44 | 62.20 | 60.40 | 61.68 | 61.50 | 0.62% | - |
| Jan 30, 2026 | 60.68 | 61.88 | 60.48 | 61.30 | 61.12 | 1.62% | - |
| Jan 29, 2026 | 56.70 | 61.06 | 56.66 | 60.32 | 60.14 | 5.64% | 200 |
| Jan 28, 2026 | 57.70 | 58.34 | 57.10 | 57.10 | 56.93 | -0.42% | - |
| Jan 27, 2026 | 58.86 | 59.04 | 56.94 | 57.34 | 57.17 | -2.45% | - |
| Jan 26, 2026 | 57.76 | 59.18 | 57.66 | 58.78 | 58.61 | 1.41% | - |
| Jan 23, 2026 | 60.32 | 60.32 | 57.88 | 57.96 | 57.79 | -3.46% | - |
| Jan 22, 2026 | 60.12 | 61.50 | 59.96 | 60.04 | 59.87 | -0.13% | - |
| Jan 21, 2026 | 59.56 | 60.74 | 59.22 | 60.12 | 59.94 | 1.04% | - |
| Jan 20, 2026 | 61.76 | 62.60 | 59.50 | 59.50 | 59.33 | -4.46% | - |
| Jan 19, 2026 | 62.24 | 62.38 | 62.12 | 62.28 | 62.10 | -1.27% | - |
| Jan 16, 2026 | 63.08 | 63.08 | 63.08 | 63.08 | 62.90 | 4.16% | - |
| Jan 15, 2026 | 59.06 | 60.56 | 59.02 | 60.56 | 60.38 | 2.40% | - |
| Jan 14, 2026 | 59.54 | 59.68 | 58.20 | 59.14 | 58.97 | -1.43% | - |
| Jan 13, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.83 | -1.86% | - |
| Jan 12, 2026 | 64.50 | 64.50 | 59.98 | 61.14 | 60.96 | -11.11% | 1,445 |
| Jan 9, 2026 | 69.52 | 70.02 | 68.56 | 68.78 | 68.58 | -0.98% | - |
| Jan 8, 2026 | 69.46 | 69.46 | 69.46 | 69.46 | 69.26 | 1.85% | - |