Bread Financial Holdings, Inc. (LON:0HCR)
London · Delayed Price · Currency is GBP · Price in USD 70.24
-0.06 (-0.09%)
Mar 9, 2026, 1:31 PM GMT
Bread Financial Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 72.81 | 72.81 | 70.30 | 70.30 | 70.30 | -5.82% | 3 |
| Mar 5, 2026 | 75.19 | 75.51 | 74.19 | 74.65 | 74.65 | -0.27% | 10 |
| Mar 4, 2026 | 73.90 | 74.85 | 72.75 | 74.85 | 74.85 | 5.80% | 8 |
| Mar 3, 2026 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | -1.89% | - |
| Mar 2, 2026 | 70.64 | 72.23 | 69.00 | 72.11 | 72.11 | 1.08% | 3 |
| Feb 27, 2026 | 80.00 | 80.00 | 71.08 | 71.34 | 71.34 | -9.35% | 95 |
| Feb 26, 2026 | 75.77 | 78.70 | 75.56 | 78.70 | 78.46 | 8.33% | 350 |
| Feb 25, 2026 | 73.02 | 73.02 | 71.57 | 72.65 | 72.43 | 2.65% | - |
| Feb 24, 2026 | 71.54 | 72.57 | 70.16 | 70.78 | 70.56 | -0.90% | 100 |
| Feb 23, 2026 | 75.85 | 75.85 | 71.08 | 71.42 | 71.20 | -2.50% | 118 |
| Feb 20, 2026 | 73.25 | 75.25 | 73.25 | 73.25 | 73.03 | -0.72% | 1 |
| Feb 19, 2026 | 73.78 | 73.78 | 73.78 | 73.78 | 73.56 | -0.38% | 1 |
| Feb 18, 2026 | 73.00 | 74.06 | 73.00 | 74.06 | 73.83 | 1.88% | - |
| Feb 17, 2026 | 73.08 | 73.51 | 70.62 | 72.69 | 72.47 | 0.26% | 139 |
| Feb 13, 2026 | 73.44 | 73.44 | 71.75 | 72.50 | 72.28 | -1.28% | 3 |
| Feb 12, 2026 | 77.50 | 79.07 | 73.44 | 73.44 | 73.22 | -3.39% | 17 |
| Feb 11, 2026 | 77.26 | 79.05 | 75.25 | 76.02 | 75.79 | -0.68% | 103 |
| Feb 10, 2026 | 77.65 | 79.10 | 76.54 | 76.54 | 76.31 | -2.77% | 45 |
| Feb 9, 2026 | 80.72 | 80.72 | 77.07 | 78.72 | 78.48 | -0.58% | 207 |
| Feb 6, 2026 | 78.99 | 79.22 | 77.84 | 79.18 | 78.94 | 6.62% | 48 |
| Feb 5, 2026 | 77.33 | 77.33 | 74.06 | 74.27 | 74.04 | -3.55% | 194 |
| Feb 4, 2026 | 74.09 | 77.00 | 74.09 | 77.00 | 76.77 | 0.65% | 17 |
| Feb 3, 2026 | 74.99 | 76.50 | 73.15 | 76.50 | 76.27 | 4.32% | 16 |
| Feb 2, 2026 | 70.00 | 73.53 | 70.00 | 73.33 | 73.11 | -0.19% | 403 |
| Jan 30, 2026 | 75.01 | 75.01 | 72.35 | 73.47 | 73.25 | 3.44% | 272 |
| Jan 29, 2026 | 71.13 | 74.46 | 71.00 | 71.03 | 70.81 | 2.51% | 969 |
| Jan 28, 2026 | 69.40 | 69.56 | 69.29 | 69.29 | 69.08 | 0.57% | 5 |
| Jan 27, 2026 | 68.90 | 68.90 | 68.90 | 68.90 | 68.69 | 2.01% | 1 |
| Jan 26, 2026 | 67.54 | 67.54 | 67.54 | 67.54 | 67.33 | -2.06% | 1 |
| Jan 23, 2026 | 68.43 | 70.30 | 68.43 | 68.96 | 68.75 | -2.53% | 4 |
| Jan 21, 2026 | 69.99 | 70.75 | 69.99 | 70.75 | 70.53 | -1.63% | - |
| Jan 20, 2026 | 70.48 | 72.56 | 70.48 | 71.92 | 71.70 | -2.06% | 79 |
| Jan 16, 2026 | 72.71 | 73.43 | 72.71 | 73.43 | 73.21 | 5.11% | 4 |
| Jan 15, 2026 | 69.00 | 69.86 | 69.00 | 69.86 | 69.65 | -2.50% | 30 |
| Jan 13, 2026 | 71.00 | 73.45 | 70.94 | 71.65 | 71.43 | -0.53% | 8 |
| Jan 12, 2026 | 78.00 | 78.00 | 70.52 | 72.04 | 71.82 | -10.60% | 1,108 |
| Jan 9, 2026 | 80.87 | 80.87 | 79.94 | 80.58 | 80.33 | -0.26% | 66 |
| Jan 8, 2026 | 80.01 | 80.79 | 80.01 | 80.79 | 80.54 | 0.50% | 3 |
| Jan 7, 2026 | 78.32 | 80.39 | 78.32 | 80.39 | 80.14 | 0.84% | 7 |
| Jan 6, 2026 | 77.15 | 79.76 | 74.94 | 79.72 | 79.47 | 3.71% | 120 |
| Jan 5, 2026 | 76.78 | 76.86 | 76.78 | 76.86 | 76.63 | 4.36% | 24 |
| Jan 2, 2026 | 75.65 | 75.65 | 73.65 | 73.65 | 73.43 | -0.83% | - |
| Dec 31, 2025 | 74.05 | 74.27 | 74.05 | 74.27 | 74.04 | -1.13% | 3 |
| Dec 30, 2025 | 75.46 | 75.46 | 74.52 | 75.12 | 74.89 | 0.62% | 6 |
| Dec 29, 2025 | 77.19 | 77.19 | 74.59 | 74.66 | 74.43 | -3.78% | 321 |
| Dec 23, 2025 | 77.82 | 77.82 | 76.18 | 77.59 | 77.35 | -0.54% | 106 |
| Dec 22, 2025 | 76.87 | 80.00 | 76.87 | 78.01 | 77.77 | 0.89% | 129 |
| Dec 19, 2025 | 75.44 | 77.32 | 75.44 | 77.32 | 77.09 | -0.97% | 27 |
| Dec 18, 2025 | 77.64 | 78.29 | 76.41 | 78.08 | 77.84 | 2.98% | 496 |
| Dec 17, 2025 | 75.82 | 76.27 | 75.82 | 75.82 | 75.59 | -0.63% | 4 |