Bread Financial Holdings, Inc. (BST:LID)
Germany · Delayed Price · Currency is EUR 79.00
+0.50 (0.64%)
At close: Jun 8, 2026
BST:LID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 78.50 | 79.50 | 78.50 | 79.00 | 79.00 | 0.64% | - |
| Jun 5, 2026 | 78.00 | 78.50 | 77.50 | 78.50 | 78.50 | 0.64% | - |
| Jun 4, 2026 | 76.00 | 78.50 | 76.00 | 78.00 | 78.00 | 2.63% | - |
| Jun 3, 2026 | 78.50 | 79.00 | 76.00 | 76.00 | 76.00 | -2.56% | 500 |
| Jun 2, 2026 | 76.50 | 78.00 | 76.00 | 78.00 | 78.00 | 1.96% | - |
| Jun 1, 2026 | 76.50 | 76.50 | 75.00 | 76.50 | 76.50 | 0.66% | - |
| May 29, 2026 | 75.50 | 76.50 | 75.00 | 76.00 | 76.00 | 0.26% | - |
| May 28, 2026 | 77.00 | 77.00 | 74.50 | 76.00 | 75.80 | 2.01% | - |
| May 27, 2026 | 76.00 | 76.00 | 74.50 | 74.50 | 74.31 | -2.61% | - |
| May 26, 2026 | 75.00 | 77.00 | 74.50 | 76.50 | 76.30 | 2.00% | - |
| May 25, 2026 | 74.50 | 75.00 | 74.50 | 75.00 | 74.81 | 0.67% | - |
| May 22, 2026 | 74.00 | 75.00 | 72.50 | 74.50 | 74.31 | 1.36% | - |
| May 21, 2026 | 75.00 | 75.50 | 72.50 | 73.50 | 73.31 | -2.00% | - |
| May 20, 2026 | 73.00 | 75.00 | 71.00 | 75.00 | 74.81 | 2.74% | - |
| May 19, 2026 | 73.50 | 73.50 | 72.50 | 73.00 | 72.81 | -0.68% | - |
| May 18, 2026 | 74.00 | 75.00 | 73.50 | 73.50 | 73.31 | -1.34% | - |
| May 15, 2026 | 74.00 | 74.50 | 73.50 | 74.50 | 74.31 | 0.68% | - |
| May 14, 2026 | 71.00 | 74.00 | 71.00 | 74.00 | 73.81 | 4.23% | - |
| May 13, 2026 | 72.00 | 72.00 | 70.50 | 71.00 | 70.82 | -1.39% | 300 |
| May 12, 2026 | 72.00 | 72.50 | 71.00 | 72.00 | 71.82 | - | - |
| May 11, 2026 | 74.00 | 74.50 | 71.50 | 72.00 | 71.82 | -2.70% | 600 |
| May 8, 2026 | 73.50 | 74.00 | 72.00 | 74.00 | 73.81 | 1.37% | - |
| May 7, 2026 | 75.00 | 75.00 | 73.00 | 73.00 | 72.81 | -2.67% | - |
| May 6, 2026 | 72.50 | 75.00 | 72.50 | 75.00 | 74.81 | 3.45% | 100 |
| May 5, 2026 | 71.50 | 73.00 | 70.50 | 72.50 | 72.31 | 2.11% | - |
| May 4, 2026 | 72.50 | 73.00 | 71.00 | 71.00 | 70.82 | -1.39% | - |
| Apr 30, 2026 | 72.50 | 73.50 | 72.00 | 72.00 | 71.82 | -1.37% | - |
| Apr 29, 2026 | 73.50 | 74.50 | 72.50 | 73.00 | 72.81 | -0.68% | - |
| Apr 28, 2026 | 75.00 | 75.50 | 73.50 | 73.50 | 73.31 | -0.68% | - |
| Apr 27, 2026 | 73.00 | 74.50 | 73.00 | 74.00 | 73.81 | 0.68% | - |
| Apr 24, 2026 | 78.50 | 78.50 | 73.50 | 73.50 | 73.31 | -6.37% | - |
| Apr 23, 2026 | 78.50 | 82.00 | 78.00 | 78.50 | 78.30 | -0.63% | 100 |
| Apr 22, 2026 | 78.00 | 79.00 | 77.50 | 79.00 | 78.80 | 1.94% | - |
| Apr 21, 2026 | 78.00 | 79.00 | 76.50 | 77.50 | 77.30 | -0.64% | - |
| Apr 20, 2026 | 76.00 | 78.00 | 76.00 | 78.00 | 77.80 | 1.30% | - |
| Apr 17, 2026 | 71.50 | 77.00 | 71.50 | 77.00 | 76.80 | 7.69% | - |
| Apr 16, 2026 | 70.50 | 71.50 | 70.50 | 71.50 | 71.32 | 1.42% | - |
| Apr 15, 2026 | 70.00 | 70.50 | 70.00 | 70.50 | 70.32 | 0.71% | - |
| Apr 14, 2026 | 68.00 | 70.50 | 67.00 | 70.00 | 69.82 | 2.94% | - |
| Apr 13, 2026 | 67.00 | 68.00 | 66.00 | 68.00 | 67.83 | 1.49% | - |
| Apr 10, 2026 | 68.00 | 68.00 | 67.00 | 67.00 | 66.83 | -1.47% | - |
| Apr 9, 2026 | 67.00 | 68.00 | 66.00 | 68.00 | 67.83 | 0.74% | - |
| Apr 8, 2026 | 65.00 | 67.50 | 65.00 | 67.50 | 67.33 | 5.47% | - |
| Apr 7, 2026 | 64.50 | 65.00 | 64.00 | 64.00 | 63.84 | 1.62% | - |
| Apr 2, 2026 | 62.86 | 63.08 | 61.22 | 62.98 | 62.82 | -0.85% | - |
| Apr 1, 2026 | 64.64 | 65.06 | 63.24 | 63.52 | 63.36 | -1.61% | - |
| Mar 31, 2026 | 63.98 | 64.56 | 62.66 | 64.56 | 64.39 | 1.93% | - |
| Mar 30, 2026 | 62.58 | 63.92 | 62.56 | 63.34 | 63.18 | -3.42% | - |
| Mar 27, 2026 | 65.58 | 65.58 | 65.58 | 65.58 | 65.41 | 0.24% | - |
| Mar 26, 2026 | 64.42 | 65.86 | 64.18 | 65.42 | 65.25 | 1.27% | - |