Skip to main content
logo
Bread Financial Holdings, Inc. (BFH)
NYSE: BFH · Real-Time Price · USD
74.43
+1.27 (1.74%)
At close: Feb 18, 2026, 4:00 PM EST
74.03
-0.40 (-0.54%)
After-hours: Feb 18, 2026, 7:00 PM EST

Bread Financial Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 18, 202673.0074.8672.6274.4374.431.74%1,383,708
Feb 17, 202672.7574.0472.0573.1673.161.09%748,128
Feb 13, 202674.2574.2571.2872.3772.370.14%618,326
Feb 12, 202676.8378.0371.7172.2772.27-4.95%890,821
Feb 11, 202677.5277.5974.6376.0376.03-1.40%660,025
Feb 10, 202677.6678.7175.9077.1177.11-1.01%838,644
Feb 9, 202679.4979.5677.7977.9077.90-2.05%575,785
Feb 6, 202678.7979.9377.9479.5379.533.03%762,977
Feb 5, 202676.7677.1973.8577.1977.190.90%1,629,741
Feb 4, 202675.8477.5975.7676.5076.501.46%919,772
Feb 3, 202674.4677.7973.8175.4075.403.22%1,239,408
Feb 2, 202672.9873.8171.8073.0573.050.70%901,461
Jan 30, 202672.3474.2772.1072.5472.54-0.67%1,174,506
Jan 29, 202670.6173.6470.5073.0373.037.08%1,702,020
Jan 28, 202669.6270.4168.1768.2068.20-1.80%822,169
Jan 27, 202669.9570.0168.0769.4569.45-1.04%785,888
Jan 26, 202669.5270.8068.7870.1870.182.04%718,835
Jan 23, 202670.2470.7468.5768.7868.78-3.14%643,634
Jan 22, 202671.0172.6570.5871.0171.010.74%785,782
Jan 21, 202670.2671.3869.9170.4970.490.79%493,713
Jan 20, 202672.3073.7669.7069.9469.94-5.14%880,055
Jan 16, 202671.8974.1771.8973.7373.734.36%1,521,661
Jan 15, 202669.4970.7769.0270.6570.652.39%1,284,351
Jan 14, 202669.5669.8667.7869.0069.00-1.13%1,600,993
Jan 13, 202671.9372.9269.6169.7969.79-2.77%1,646,635
Jan 12, 202672.0873.8070.0671.7871.78-10.68%2,399,384
Jan 9, 202681.2982.0380.0080.3680.36-1.10%685,155
Jan 8, 202680.5081.4980.0681.2581.251.59%695,396
Jan 7, 202680.0880.4378.2679.9879.98-0.35%622,532
Jan 6, 202676.6080.4176.5280.2680.265.19%1,137,043
Jan 5, 202675.0877.7574.8476.3076.301.33%639,271
Jan 2, 202674.2075.8073.7875.3075.301.72%512,498
Dec 31, 202574.6374.6373.8974.0374.03-0.78%490,325
Dec 30, 202575.3275.3274.3474.6174.61-0.76%375,398
Dec 29, 202576.4376.6674.3875.1875.18-1.91%567,890
Dec 26, 202576.3976.9876.0176.6476.64-0.05%301,630
Dec 24, 202576.6977.5076.3076.6876.680.09%199,495
Dec 23, 202577.8278.0576.4776.6176.61-1.47%536,239
Dec 22, 202578.2778.9877.4777.7577.75-0.32%454,779
Dec 19, 202576.9378.0476.8678.0078.000.46%1,119,873
Dec 18, 202577.6278.2777.0677.6477.641.70%918,492
Dec 17, 202576.2176.6475.4076.3476.340.70%956,260
Dec 16, 202574.7676.6673.8275.8175.811.96%1,002,640
Dec 15, 202574.5175.0774.2074.3574.35-0.32%682,518
Dec 12, 202574.7674.9273.4374.5974.590.31%759,311
Dec 11, 202574.0075.8373.6474.3674.360.72%1,000,482
Dec 10, 202573.4074.4471.6773.8373.830.50%1,430,464
Dec 9, 202572.1273.7371.8573.4673.461.44%607,010
Dec 8, 202572.4072.7471.4872.4272.420.29%705,605
Dec 5, 202571.7472.7171.0572.2172.210.29%559,668