Bread Financial Holdings, Inc. (BVMF:A1LL34)
Brazil · Delayed Price · Currency is BRL 142.38
+1.53 (1.09%)
At close: Nov 6, 2026
BVMF:A1LL34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 134.68 | 142.50 | 134.68 | 142.38 | 142.38 | 1.09% | 150 |
| Nov 5, 2026 | 140.85 | 140.85 | 140.85 | 140.85 | 140.85 | - | 2 |
| Nov 4, 2026 | 148.00 | 148.00 | 140.85 | 140.85 | 140.85 | 0.81% | 620 |
| Oct 30, 2026 | 138.50 | 139.72 | 138.50 | 139.72 | 139.72 | 1.53% | 315 |
| Oct 27, 2026 | 137.62 | 137.62 | 137.62 | 137.62 | 137.62 | 0.95% | 43 |
| Oct 26, 2026 | 137.75 | 137.75 | 136.33 | 136.33 | 136.33 | 4.48% | 64 |
| Oct 22, 2026 | 130.48 | 130.48 | 130.48 | 130.48 | 130.48 | -0.53% | 200 |
| Oct 20, 2026 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | 2.54% | 25 |
| Oct 15, 2026 | 127.92 | 127.92 | 127.92 | 127.92 | 127.92 | 4.61% | 109 |
| Oct 6, 2026 | 121.32 | 122.28 | 121.32 | 122.28 | 122.28 | -4.60% | 276 |
| Oct 2, 2026 | 128.18 | 128.18 | 128.18 | 128.18 | 128.18 | -1.60% | 4 |
| Sep 29, 2026 | 130.78 | 130.78 | 130.26 | 130.26 | 130.26 | -2.05% | 85 |
| Sep 28, 2026 | 132.99 | 132.99 | 132.99 | 132.99 | 132.99 | - | 1 |
| Sep 25, 2026 | 132.99 | 132.99 | 132.99 | 132.99 | 132.99 | - | 11 |
| Sep 24, 2026 | 132.99 | 132.99 | 132.99 | 132.99 | 132.99 | 1.99% | 100 |
| Sep 23, 2026 | 130.00 | 131.04 | 129.98 | 130.39 | 130.39 | -6.11% | 19 |
| Sep 22, 2026 | 144.20 | 144.20 | 138.88 | 138.88 | 138.88 | 0.40% | 5 |
| Sep 21, 2026 | 138.32 | 138.32 | 138.04 | 138.32 | 138.32 | 0.10% | 95 |
| Sep 18, 2026 | 138.18 | 138.18 | 138.18 | 138.18 | 138.18 | 0.51% | 50 |
| Sep 15, 2026 | 137.48 | 137.48 | 137.48 | 137.48 | 137.48 | 0.55% | 1 |
| Sep 11, 2026 | 135.80 | 136.73 | 135.80 | 136.73 | 136.73 | -0.55% | 70 |
| Sep 9, 2026 | 137.48 | 137.48 | 137.48 | 137.48 | 137.48 | - | 169 |
| Sep 8, 2026 | 137.48 | 137.48 | 137.48 | 137.48 | 137.48 | - | 14 |
| Sep 3, 2026 | 137.48 | 137.48 | 137.48 | 137.48 | 137.48 | -0.97% | 2 |
| Sep 1, 2026 | 138.82 | 138.82 | 138.82 | 138.82 | 138.82 | - | 10 |
| Aug 27, 2026 | 139.50 | 139.50 | 139.02 | 139.02 | 138.82 | 1.22% | 104 |
| Aug 26, 2026 | 137.34 | 137.99 | 136.64 | 137.34 | 137.14 | - | 413 |
| Aug 25, 2026 | 139.16 | 139.16 | 137.34 | 137.34 | 137.14 | -1.31% | 18 |
| Aug 24, 2026 | 139.16 | 139.16 | 134.54 | 139.16 | 138.96 | 1.75% | 81 |
| Aug 21, 2026 | 136.76 | 136.76 | 136.76 | 136.76 | 136.57 | 1.85% | 7 |
| Aug 20, 2026 | 135.66 | 136.64 | 134.28 | 134.28 | 134.09 | -6.79% | 334 |
| Aug 18, 2026 | 144.06 | 144.06 | 144.06 | 144.06 | 143.86 | -0.48% | 1 |
| Aug 17, 2026 | 144.75 | 144.75 | 144.75 | 144.75 | 144.54 | -2.13% | 63 |
| Aug 14, 2026 | 144.60 | 148.50 | 144.60 | 147.90 | 147.69 | 2.37% | 324 |
| Aug 13, 2026 | 142.52 | 144.73 | 142.52 | 144.48 | 144.27 | 4.88% | 395 |
| Aug 12, 2026 | 137.76 | 137.76 | 137.76 | 137.76 | 137.56 | -0.74% | 110 |
| Aug 11, 2026 | 138.79 | 138.79 | 138.79 | 138.79 | 138.59 | 1.06% | 10 |
| Aug 10, 2026 | 137.34 | 137.34 | 137.34 | 137.34 | 137.14 | -0.81% | 260 |
| Aug 7, 2026 | 138.46 | 138.46 | 138.46 | 138.46 | 138.26 | -2.08% | 1 |
| Aug 6, 2026 | 141.40 | 141.40 | 141.40 | 141.40 | 141.20 | -2.48% | 292 |
| Aug 5, 2026 | 143.00 | 145.00 | 139.97 | 145.00 | 144.79 | 0.65% | 200 |
| Aug 4, 2026 | 143.92 | 144.06 | 143.92 | 144.06 | 143.86 | 2.29% | 151 |
| Aug 3, 2026 | 135.80 | 140.84 | 135.80 | 140.84 | 140.64 | 3.71% | 312 |
| Jul 31, 2026 | 138.46 | 138.46 | 135.80 | 135.80 | 135.61 | -2.71% | 417 |
| Jul 30, 2026 | 136.92 | 139.58 | 136.92 | 139.58 | 139.38 | 2.36% | 210 |
| Jul 29, 2026 | 138.74 | 138.74 | 136.36 | 136.36 | 136.17 | 0.66% | 378 |
| Jul 28, 2026 | 135.46 | 135.46 | 135.46 | 135.46 | 135.27 | - | 3 |
| Jul 27, 2026 | 129.98 | 136.72 | 129.33 | 135.46 | 135.27 | 3.99% | 233 |
| Jul 24, 2026 | 128.31 | 130.26 | 128.31 | 130.26 | 130.07 | 1.52% | 81 |
| Jul 23, 2026 | 129.35 | 129.35 | 128.31 | 128.31 | 128.13 | 0.64% | 14 |