Bread Financial Holdings, Inc. (BFH.PRA)
NYSE: BFH.PRA · Real-Time Price · USD · Preferred Stock
25.00
+0.01 (0.04%)
At close: Jun 4, 2026
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 25.00 | 25.05 | 24.63 | 24.63 | 24.63 | -1.48% | 22,141 |
| Jun 4, 2026 | 24.95 | 25.05 | 24.90 | 25.00 | 25.00 | 0.04% | 14,213 |
| Jun 3, 2026 | 25.07 | 25.09 | 24.99 | 24.99 | 24.99 | 0.12% | 15,989 |
| Jun 2, 2026 | 24.95 | 25.14 | 24.95 | 24.96 | 24.96 | -0.16% | 26,119 |
| Jun 1, 2026 | 25.01 | 25.05 | 24.95 | 25.00 | 25.00 | 0.22% | 37,264 |
| May 29, 2026 | 24.88 | 25.02 | 24.85 | 24.95 | 24.95 | 0.42% | 48,837 |
| May 28, 2026 | 25.30 | 25.38 | 25.30 | 25.38 | 24.84 | 0.75% | 9,326 |
| May 27, 2026 | 25.15 | 25.23 | 25.10 | 25.19 | 24.66 | 0.24% | 20,895 |
| May 26, 2026 | 25.20 | 25.30 | 25.10 | 25.13 | 24.60 | -0.08% | 13,420 |
| May 22, 2026 | 25.30 | 25.40 | 25.14 | 25.15 | 24.62 | -0.79% | 16,060 |
| May 21, 2026 | 25.30 | 25.40 | 25.25 | 25.35 | 24.81 | 0.40% | 7,807 |
| May 20, 2026 | 25.16 | 25.28 | 25.16 | 25.25 | 24.71 | 0.24% | 14,782 |
| May 19, 2026 | 25.10 | 25.20 | 25.10 | 25.19 | 24.66 | 0.36% | 8,402 |
| May 18, 2026 | 25.20 | 25.30 | 24.99 | 25.10 | 24.57 | -0.53% | 22,005 |
| May 15, 2026 | 25.09 | 25.30 | 25.00 | 25.24 | 24.70 | 0.94% | 8,879 |
| May 14, 2026 | 25.19 | 25.22 | 25.00 | 25.00 | 24.47 | -0.60% | 7,414 |
| May 13, 2026 | 25.21 | 25.21 | 25.09 | 25.15 | 24.62 | -0.16% | 7,851 |
| May 12, 2026 | 25.27 | 25.27 | 25.10 | 25.19 | 24.66 | 0.04% | 25,492 |
| May 11, 2026 | 25.30 | 25.30 | 25.18 | 25.18 | 24.65 | -0.32% | 3,006 |
| May 8, 2026 | 25.25 | 25.26 | 25.10 | 25.26 | 24.72 | 0.64% | 6,266 |
| May 7, 2026 | 25.24 | 25.24 | 25.05 | 25.10 | 24.57 | 0.24% | 8,574 |
| May 6, 2026 | 25.03 | 25.16 | 24.98 | 25.04 | 24.51 | 0.24% | 50,880 |
| May 5, 2026 | 25.05 | 25.15 | 24.93 | 24.98 | 24.45 | -0.62% | 28,054 |
| May 4, 2026 | 25.13 | 25.14 | 24.97 | 25.14 | 24.60 | 0.02% | 40,793 |
| May 1, 2026 | 25.10 | 25.19 | 25.01 | 25.13 | 24.60 | -0.28% | 17,254 |
| Apr 30, 2026 | 25.10 | 25.20 | 25.10 | 25.20 | 24.66 | 0.20% | 4,307 |
| Apr 29, 2026 | 25.05 | 25.15 | 25.05 | 25.15 | 24.62 | 0.60% | 769 |
| Apr 28, 2026 | 25.01 | 25.16 | 25.00 | 25.00 | 24.47 | -0.40% | 4,267 |
| Apr 27, 2026 | 25.15 | 25.25 | 25.10 | 25.10 | 24.57 | -0.20% | 10,353 |
| Apr 24, 2026 | 25.00 | 25.25 | 25.00 | 25.15 | 24.62 | 0.36% | 8,629 |
| Apr 23, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 24.53 | - | 285 |
| Apr 22, 2026 | 25.00 | 25.06 | 25.00 | 25.06 | 24.53 | 0.20% | 2,635 |
| Apr 21, 2026 | 25.05 | 25.13 | 25.00 | 25.01 | 24.48 | -0.16% | 7,842 |
| Apr 20, 2026 | 25.05 | 25.05 | 25.01 | 25.05 | 24.52 | 0.16% | 4,022 |
| Apr 17, 2026 | 24.93 | 25.21 | 24.88 | 25.01 | 24.48 | 0.32% | 12,832 |
| Apr 16, 2026 | 24.86 | 24.93 | 24.86 | 24.93 | 24.40 | 0.08% | 4,470 |
| Apr 15, 2026 | 24.94 | 24.95 | 24.90 | 24.91 | 24.38 | 0.04% | 7,842 |
| Apr 14, 2026 | 24.90 | 25.00 | 24.90 | 24.90 | 24.37 | - | 6,379 |
| Apr 13, 2026 | 24.97 | 24.98 | 24.85 | 24.90 | 24.37 | -0.40% | 3,742 |
| Apr 10, 2026 | 25.00 | 25.05 | 24.98 | 25.00 | 24.47 | 0.60% | 8,425 |
| Apr 9, 2026 | 24.94 | 25.05 | 24.85 | 24.85 | 24.32 | 0.20% | 7,425 |
| Apr 8, 2026 | 24.75 | 24.85 | 24.65 | 24.80 | 24.27 | 0.40% | 8,045 |
| Apr 7, 2026 | 24.60 | 24.70 | 24.60 | 24.70 | 24.18 | 0.16% | 3,677 |
| Apr 6, 2026 | 24.81 | 24.90 | 24.60 | 24.66 | 24.14 | -0.76% | 4,070 |
| Apr 2, 2026 | 24.95 | 25.03 | 24.59 | 24.85 | 24.32 | -0.92% | 4,608 |
| Apr 1, 2026 | 24.55 | 25.11 | 24.55 | 25.08 | 24.55 | 1.66% | 4,962 |
| Mar 31, 2026 | 24.35 | 24.67 | 24.32 | 24.67 | 24.15 | 1.31% | 10,836 |
| Mar 30, 2026 | 24.35 | 24.73 | 24.35 | 24.35 | 23.83 | -1.02% | 10,178 |
| Mar 27, 2026 | 24.41 | 24.60 | 24.32 | 24.60 | 24.08 | 1.07% | 13,271 |
| Mar 26, 2026 | 24.34 | 24.34 | 24.34 | 24.34 | 23.82 | 0.10% | 1,104 |