Bread Financial Holdings, Inc. (BST:LID)
Germany · Delayed Price · Currency is EUR 73.00
-0.50 (-0.68%)
At close: May 19, 2026
BST:LID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 74.00 | 75.00 | 73.50 | 73.50 | 73.50 | -1.34% | - |
| May 15, 2026 | 74.00 | 74.50 | 73.50 | 74.50 | 74.50 | 0.68% | - |
| May 14, 2026 | 71.00 | 74.00 | 71.00 | 74.00 | 74.00 | 4.23% | - |
| May 13, 2026 | 72.00 | 72.00 | 70.50 | 71.00 | 71.00 | -1.39% | 300 |
| May 12, 2026 | 72.00 | 72.50 | 71.00 | 72.00 | 72.00 | - | - |
| May 11, 2026 | 74.00 | 74.50 | 71.50 | 72.00 | 72.00 | -2.70% | 600 |
| May 8, 2026 | 73.50 | 74.00 | 72.00 | 74.00 | 74.00 | 1.37% | - |
| May 7, 2026 | 75.00 | 75.00 | 73.00 | 73.00 | 73.00 | -2.67% | - |
| May 6, 2026 | 72.50 | 75.00 | 72.50 | 75.00 | 75.00 | 3.45% | 100 |
| May 5, 2026 | 71.50 | 73.00 | 70.50 | 72.50 | 72.50 | 2.11% | - |
| May 4, 2026 | 72.50 | 73.00 | 71.00 | 71.00 | 71.00 | -1.39% | - |
| Apr 30, 2026 | 72.50 | 73.50 | 72.00 | 72.00 | 72.00 | -1.37% | - |
| Apr 29, 2026 | 73.50 | 74.50 | 72.50 | 73.00 | 73.00 | -0.68% | - |
| Apr 28, 2026 | 75.00 | 75.50 | 73.50 | 73.50 | 73.50 | -0.68% | - |
| Apr 27, 2026 | 73.00 | 74.50 | 73.00 | 74.00 | 74.00 | 0.68% | - |
| Apr 24, 2026 | 78.50 | 78.50 | 73.50 | 73.50 | 73.50 | -6.37% | - |
| Apr 23, 2026 | 78.50 | 82.00 | 78.00 | 78.50 | 78.50 | -0.63% | 100 |
| Apr 22, 2026 | 78.00 | 79.00 | 77.50 | 79.00 | 79.00 | 1.94% | - |
| Apr 21, 2026 | 78.00 | 79.00 | 76.50 | 77.50 | 77.50 | -0.64% | - |
| Apr 20, 2026 | 76.00 | 78.00 | 76.00 | 78.00 | 78.00 | 1.30% | - |
| Apr 17, 2026 | 71.50 | 77.00 | 71.50 | 77.00 | 77.00 | 7.69% | - |
| Apr 16, 2026 | 70.50 | 71.50 | 70.50 | 71.50 | 71.50 | 1.42% | - |
| Apr 15, 2026 | 70.00 | 70.50 | 70.00 | 70.50 | 70.50 | 0.71% | - |
| Apr 14, 2026 | 68.00 | 70.50 | 67.00 | 70.00 | 70.00 | 2.94% | - |
| Apr 13, 2026 | 67.00 | 68.00 | 66.00 | 68.00 | 68.00 | 1.49% | - |
| Apr 10, 2026 | 68.00 | 68.00 | 67.00 | 67.00 | 67.00 | -1.47% | - |
| Apr 9, 2026 | 67.00 | 68.00 | 66.00 | 68.00 | 68.00 | 0.74% | - |
| Apr 8, 2026 | 65.00 | 67.50 | 65.00 | 67.50 | 67.50 | 5.47% | - |
| Apr 7, 2026 | 64.50 | 65.00 | 64.00 | 64.00 | 64.00 | 1.62% | - |
| Apr 2, 2026 | 62.86 | 63.08 | 61.22 | 62.98 | 62.98 | -0.85% | - |
| Apr 1, 2026 | 64.64 | 65.06 | 63.24 | 63.52 | 63.52 | -1.61% | - |
| Mar 31, 2026 | 63.98 | 64.56 | 62.66 | 64.56 | 64.56 | 1.93% | - |
| Mar 30, 2026 | 62.58 | 63.92 | 62.56 | 63.34 | 63.34 | -3.42% | - |
| Mar 27, 2026 | 65.58 | 65.58 | 65.58 | 65.58 | 65.58 | 0.24% | - |
| Mar 26, 2026 | 64.42 | 65.86 | 64.18 | 65.42 | 65.42 | 1.27% | - |
| Mar 25, 2026 | 64.12 | 64.86 | 63.90 | 64.60 | 64.60 | 1.03% | - |
| Mar 24, 2026 | 63.94 | 64.62 | 63.16 | 63.94 | 63.94 | -0.12% | - |
| Mar 23, 2026 | 63.84 | 66.78 | 63.62 | 64.02 | 64.02 | -0.50% | - |
| Mar 20, 2026 | 63.16 | 64.52 | 62.92 | 64.34 | 64.34 | 1.84% | - |
| Mar 19, 2026 | 61.80 | 63.26 | 61.14 | 63.18 | 63.18 | 2.33% | - |
| 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% | - |