Bread Financial Holdings, Inc. (BVMF:A1LL34)
Brazil · Delayed Price · Currency is BRL 101.57
0.00 (0.00%)
At close: Feb 6, 2026
Bread Financial Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 101.57 | 101.57 | 101.57 | 101.57 | 101.57 | -0.01% | 10 |
| Feb 4, 2026 | 109.83 | 109.83 | 101.58 | 101.58 | 101.58 | 5.92% | 7 |
| Feb 2, 2026 | 95.90 | 95.90 | 95.90 | 95.90 | 95.90 | 2.33% | 260 |
| Jan 29, 2026 | 95.99 | 96.19 | 93.72 | 93.72 | 93.72 | 3.17% | 1,078 |
| Jan 28, 2026 | 90.48 | 90.84 | 90.48 | 90.84 | 90.84 | 0.26% | 14 |
| Jan 27, 2026 | 91.62 | 91.62 | 90.60 | 90.60 | 90.60 | -1.11% | 5 |
| Jan 23, 2026 | 91.38 | 91.62 | 91.38 | 91.62 | 91.62 | -3.51% | 9 |
| Jan 21, 2026 | 95.10 | 95.10 | 94.95 | 94.95 | 94.95 | 0.60% | 2 |
| Jan 20, 2026 | 96.90 | 96.90 | 94.30 | 94.38 | 94.38 | -12.04% | 1,080 |
| Jan 6, 2026 | 104.60 | 107.30 | 104.40 | 107.30 | 107.30 | 4.99% | 74 |
| Dec 30, 2025 | 102.00 | 102.40 | 102.00 | 102.20 | 102.20 | -1.58% | 103 |
| Dec 29, 2025 | 105.78 | 105.78 | 103.84 | 103.84 | 103.84 | -1.82% | 119 |
| Dec 26, 2025 | 104.83 | 105.77 | 104.83 | 105.77 | 105.77 | 4.43% | 9 |
| Dec 15, 2025 | 99.40 | 101.28 | 99.40 | 101.28 | 101.28 | 1.89% | 54 |
| Dec 12, 2025 | 99.40 | 99.40 | 99.40 | 99.40 | 99.40 | -2.14% | 250 |
| Dec 11, 2025 | 101.70 | 101.70 | 101.57 | 101.57 | 101.57 | 2.39% | 22 |
| Dec 10, 2025 | 99.20 | 99.20 | 99.20 | 99.20 | 99.20 | -0.80% | 25 |
| Dec 9, 2025 | 99.40 | 100.00 | 99.40 | 100.00 | 100.00 | 2.88% | 26 |
| Dec 8, 2025 | 97.20 | 97.20 | 97.20 | 97.20 | 97.20 | -1.32% | 130 |
| Dec 5, 2025 | 95.80 | 98.50 | 95.80 | 98.50 | 98.50 | 3.94% | 150 |
| Dec 4, 2025 | 93.85 | 94.77 | 93.85 | 94.77 | 94.77 | 0.77% | 65 |
| Dec 3, 2025 | 94.50 | 95.04 | 94.05 | 94.05 | 94.05 | 3.16% | 117 |
| Dec 1, 2025 | 91.17 | 91.17 | 91.17 | 91.17 | 91.17 | 0.30% | 41 |
| Nov 28, 2025 | 90.90 | 90.90 | 90.90 | 90.90 | 90.90 | -0.49% | 1 |
| Nov 27, 2025 | 91.35 | 91.35 | 91.35 | 91.35 | 91.35 | - | 1 |
| Nov 26, 2025 | 88.11 | 91.35 | 88.11 | 91.35 | 91.35 | 3.50% | 49 |
| Nov 24, 2025 | 86.58 | 88.26 | 86.58 | 88.26 | 88.26 | 4.97% | 40 |
| Nov 21, 2025 | 84.08 | 84.08 | 84.08 | 84.08 | 84.08 | 2.14% | 35 |
| Nov 19, 2025 | 82.00 | 82.32 | 82.00 | 82.32 | 82.32 | 2.18% | 1,038 |
| Nov 18, 2025 | 80.56 | 80.56 | 80.56 | 80.56 | 80.56 | -1.85% | 201 |
| Nov 14, 2025 | 84.32 | 84.32 | 80.90 | 82.08 | 82.08 | -2.75% | 69 |
| Nov 12, 2025 | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | -0.71% | 30 |
| Nov 10, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 2.10% | 100 |
| Nov 7, 2025 | 83.25 | 83.25 | 83.25 | 83.25 | 83.25 | -1.60% | 9 |
| Nov 6, 2025 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | -0.38% | 1 |
| Nov 4, 2025 | 85.23 | 85.23 | 84.92 | 84.92 | 84.71 | -0.05% | 84 |
| Nov 3, 2025 | 85.40 | 85.45 | 84.96 | 84.96 | 84.75 | -3.58% | 778 |
| Oct 27, 2025 | 88.11 | 88.11 | 88.11 | 88.11 | 87.89 | 0.26% | 20 |
| Oct 23, 2025 | 85.84 | 88.32 | 85.84 | 87.88 | 87.66 | 9.52% | 239 |
| Oct 17, 2025 | 80.24 | 80.24 | 80.24 | 80.24 | 80.04 | 0.91% | 1 |
| Oct 16, 2025 | 80.72 | 80.72 | 79.52 | 79.52 | 79.32 | 3.93% | 5 |
| Oct 13, 2025 | 74.69 | 76.51 | 74.69 | 76.51 | 76.32 | 2.44% | 100 |
| Oct 9, 2025 | 74.47 | 74.69 | 74.47 | 74.69 | 74.51 | 0.57% | 111 |
| Oct 8, 2025 | 74.17 | 74.27 | 74.17 | 74.27 | 74.09 | 0.36% | 213 |
| Oct 7, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 73.82 | 0.97% | 2 |
| Oct 6, 2025 | 73.29 | 73.29 | 73.29 | 73.29 | 73.11 | -2.55% | 2 |
| Oct 3, 2025 | 72.30 | 75.21 | 72.30 | 75.21 | 75.02 | 1.94% | 12 |
| Oct 2, 2025 | 73.78 | 73.78 | 73.78 | 73.78 | 73.60 | -0.47% | 1 |
| Oct 1, 2025 | 74.13 | 74.13 | 74.13 | 74.13 | 73.95 | -0.15% | 13 |
| Sep 30, 2025 | 74.19 | 74.24 | 74.19 | 74.24 | 74.06 | -6.83% | 17 |