Bread Financial Holdings, Inc. (BFH)
NYSE: BFH · Real-Time Price · USD
63.18
-0.75 (-1.17%)
At close: Sep 12, 2025, 4:00 PM EDT
63.18
0.00 (0.00%)
After-hours: Sep 12, 2025, 7:00 PM EDT
Bread Financial Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 63.48 | 63.56 | 62.57 | 63.27 | - | -1.03% | 175,588 |
| Sep 11, 2025 | 64.28 | 64.65 | 63.47 | 63.93 | 63.93 | -0.22% | 667,584 |
| Sep 10, 2025 | 63.83 | 64.81 | 63.39 | 64.07 | 64.07 | -0.23% | 444,298 |
| Sep 9, 2025 | 65.34 | 65.64 | 63.01 | 64.22 | 64.22 | -2.06% | 631,463 |
| Sep 8, 2025 | 66.34 | 66.41 | 65.09 | 65.57 | 65.57 | -1.00% | 457,520 |
| Sep 5, 2025 | 66.99 | 68.01 | 65.67 | 66.23 | 66.23 | -1.12% | 348,703 |
| Sep 4, 2025 | 66.24 | 67.17 | 65.84 | 66.98 | 66.98 | 1.69% | 339,207 |
| Sep 3, 2025 | 65.15 | 65.96 | 64.94 | 65.87 | 65.87 | 0.58% | 363,313 |
| Sep 2, 2025 | 64.86 | 65.66 | 63.78 | 65.49 | 65.49 | -1.06% | 424,871 |
| Aug 29, 2025 | 66.93 | 67.33 | 65.31 | 66.19 | 66.19 | -0.75% | 588,017 |
| Aug 28, 2025 | 65.87 | 67.20 | 65.50 | 66.69 | 66.69 | 2.03% | 1,008,489 |
| Aug 27, 2025 | 65.70 | 65.77 | 64.37 | 65.36 | 65.36 | 2.35% | 650,744 |
| Aug 26, 2025 | 62.49 | 64.09 | 62.11 | 63.86 | 63.86 | 1.61% | 537,666 |
| Aug 25, 2025 | 62.36 | 63.06 | 62.30 | 62.85 | 62.85 | 0.79% | 343,171 |
| Aug 22, 2025 | 59.92 | 62.94 | 59.46 | 62.36 | 62.36 | 4.68% | 501,033 |
| Aug 21, 2025 | 59.04 | 59.81 | 58.28 | 59.57 | 59.57 | -0.12% | 253,173 |
| Aug 20, 2025 | 59.48 | 59.87 | 58.62 | 59.64 | 59.64 | -0.38% | 371,528 |
| Aug 19, 2025 | 60.38 | 61.11 | 59.64 | 59.87 | 59.87 | -0.73% | 460,518 |
| Aug 18, 2025 | 59.35 | 60.47 | 59.12 | 60.31 | 60.31 | 1.02% | 809,008 |
| Aug 15, 2025 | 61.29 | 61.31 | 59.23 | 59.70 | 59.70 | -2.85% | 554,757 |
| Aug 14, 2025 | 60.24 | 61.47 | 60.03 | 61.45 | 61.45 | 0.62% | 386,130 |
| Aug 13, 2025 | 60.91 | 61.14 | 60.13 | 61.07 | 61.07 | 1.03% | 395,918 |
| Aug 12, 2025 | 58.94 | 60.76 | 58.94 | 60.45 | 60.45 | 3.58% | 487,139 |
| Aug 11, 2025 | 58.34 | 58.70 | 57.85 | 58.36 | 58.36 | 0.24% | 291,456 |
| Aug 8, 2025 | 58.17 | 58.52 | 57.31 | 58.22 | 58.22 | 0.67% | 461,988 |
| Aug 7, 2025 | 59.41 | 59.41 | 57.57 | 57.83 | 57.62 | -1.47% | 448,458 |
| Aug 6, 2025 | 59.01 | 59.28 | 58.44 | 58.69 | 58.48 | -0.46% | 480,608 |
| Aug 5, 2025 | 59.38 | 59.80 | 58.43 | 58.96 | 58.75 | -0.77% | 446,294 |
| Aug 4, 2025 | 58.17 | 59.43 | 57.46 | 59.42 | 59.21 | 3.23% | 725,464 |
| Aug 1, 2025 | 59.93 | 60.00 | 57.41 | 57.56 | 57.35 | -6.10% | 1,319,146 |
| Jul 31, 2025 | 61.62 | 61.92 | 61.04 | 61.30 | 61.08 | -0.78% | 524,332 |
| Jul 30, 2025 | 62.78 | 63.08 | 61.19 | 61.78 | 61.56 | -1.59% | 842,761 |
| Jul 29, 2025 | 64.45 | 65.27 | 62.26 | 62.78 | 62.55 | -1.94% | 798,054 |
| Jul 28, 2025 | 63.46 | 64.55 | 62.81 | 64.02 | 63.79 | 1.19% | 936,093 |
| Jul 25, 2025 | 61.59 | 64.09 | 60.90 | 63.27 | 63.04 | 3.72% | 1,085,398 |
| Jul 24, 2025 | 62.92 | 64.65 | 60.96 | 61.00 | 60.78 | -4.98% | 934,890 |
| Jul 23, 2025 | 63.50 | 64.24 | 62.77 | 64.20 | 63.97 | 2.12% | 765,727 |
| Jul 22, 2025 | 60.66 | 63.09 | 60.66 | 62.87 | 62.64 | 2.93% | 995,568 |
| Jul 21, 2025 | 61.42 | 62.26 | 60.75 | 61.08 | 60.86 | -0.13% | 505,163 |
| Jul 18, 2025 | 62.37 | 62.59 | 60.71 | 61.16 | 60.94 | -1.83% | 480,128 |
| Jul 17, 2025 | 60.91 | 62.55 | 60.91 | 62.30 | 62.08 | 1.93% | 640,964 |
| Jul 16, 2025 | 60.57 | 61.33 | 59.51 | 61.12 | 60.90 | 1.73% | 712,945 |
| Jul 15, 2025 | 61.30 | 61.57 | 59.86 | 60.08 | 59.86 | -3.08% | 522,805 |
| Jul 14, 2025 | 62.43 | 62.46 | 61.29 | 61.99 | 61.77 | 1.22% | 474,011 |
| Jul 11, 2025 | 61.95 | 61.95 | 60.99 | 61.24 | 61.02 | -2.11% | 537,518 |
| Jul 10, 2025 | 61.08 | 62.83 | 60.85 | 62.56 | 62.34 | 2.11% | 1,044,969 |
| Jul 9, 2025 | 59.91 | 61.44 | 59.61 | 61.27 | 61.05 | 3.34% | 827,244 |
| Jul 8, 2025 | 60.22 | 60.54 | 59.15 | 59.29 | 59.08 | -0.50% | 570,265 |
| Jul 7, 2025 | 59.86 | 60.63 | 59.03 | 59.59 | 59.38 | -1.34% | 508,699 |
| Jul 3, 2025 | 60.00 | 60.92 | 59.99 | 60.40 | 60.18 | 0.87% | 353,481 |