Bread Financial Holdings, Inc. (BFH)
NYSE: BFH · Real-Time Price · USD
62.35
+1.81 (2.99%)
Nov 19, 2025, 4:00 PM EST - Market closed
Bread Financial Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 60.97 | 62.38 | 60.51 | 62.35 | 62.35 | 2.99% | 761,303 |
| Nov 18, 2025 | 59.42 | 61.00 | 59.26 | 60.54 | 60.54 | 0.93% | 886,625 |
| Nov 17, 2025 | 61.57 | 62.14 | 59.42 | 59.98 | 59.98 | -3.15% | 820,802 |
| Nov 14, 2025 | 61.88 | 62.57 | 60.76 | 61.93 | 61.93 | 0.15% | 719,825 |
| Nov 13, 2025 | 63.45 | 63.93 | 61.59 | 61.84 | 61.84 | -3.31% | 726,666 |
| Nov 12, 2025 | 63.26 | 64.74 | 63.24 | 63.96 | 63.96 | 0.79% | 549,867 |
| Nov 11, 2025 | 63.53 | 64.18 | 63.34 | 63.46 | 63.46 | -0.47% | 421,119 |
| Nov 10, 2025 | 64.20 | 64.63 | 63.60 | 63.76 | 63.76 | 0.28% | 652,212 |
| Nov 7, 2025 | 63.30 | 63.61 | 62.19 | 63.58 | 63.58 | -0.44% | 829,093 |
| Nov 6, 2025 | 64.02 | 64.59 | 63.27 | 63.86 | 63.63 | -0.14% | 667,623 |
| Nov 5, 2025 | 62.66 | 64.54 | 61.75 | 63.95 | 63.72 | 2.19% | 660,142 |
| Nov 4, 2025 | 62.81 | 63.67 | 62.49 | 62.58 | 62.35 | -1.60% | 607,923 |
| Nov 3, 2025 | 62.53 | 64.00 | 61.96 | 63.60 | 63.37 | 1.52% | 745,851 |
| Oct 31, 2025 | 61.99 | 63.82 | 61.58 | 62.65 | 62.42 | 1.20% | 905,809 |
| Oct 30, 2025 | 61.82 | 63.12 | 61.73 | 61.91 | 61.69 | -0.48% | 935,347 |
| Oct 29, 2025 | 64.35 | 64.80 | 61.38 | 62.21 | 61.99 | -4.20% | 930,973 |
| Oct 28, 2025 | 66.54 | 66.71 | 64.62 | 64.94 | 64.71 | -1.99% | 885,380 |
| Oct 27, 2025 | 66.28 | 67.04 | 65.52 | 66.26 | 66.02 | 1.16% | 519,818 |
| Oct 24, 2025 | 66.46 | 66.83 | 64.71 | 65.50 | 65.26 | 0.06% | 846,677 |
| Oct 23, 2025 | 62.29 | 66.16 | 59.93 | 65.46 | 65.22 | 8.13% | 2,355,816 |
| Oct 22, 2025 | 60.99 | 61.59 | 59.83 | 60.54 | 60.32 | -0.64% | 741,885 |
| Oct 21, 2025 | 59.90 | 61.10 | 59.89 | 60.93 | 60.71 | 1.67% | 455,488 |
| Oct 20, 2025 | 59.18 | 60.46 | 59.16 | 59.93 | 59.71 | 1.52% | 601,292 |
| Oct 17, 2025 | 58.29 | 59.53 | 58.17 | 59.03 | 58.82 | 2.46% | 832,008 |
| Oct 16, 2025 | 59.79 | 59.79 | 57.11 | 57.61 | 57.40 | -3.58% | 836,469 |
| Oct 15, 2025 | 59.72 | 60.25 | 59.22 | 59.75 | 59.53 | 0.86% | 805,388 |
| Oct 14, 2025 | 55.80 | 59.29 | 55.80 | 59.24 | 59.03 | 5.00% | 1,106,400 |
| Oct 13, 2025 | 54.89 | 56.51 | 54.89 | 56.42 | 56.22 | 4.33% | 684,849 |
| Oct 10, 2025 | 56.06 | 56.27 | 53.83 | 54.08 | 53.89 | -3.10% | 839,154 |
| Oct 9, 2025 | 55.48 | 55.97 | 54.75 | 55.81 | 55.61 | 1.44% | 426,011 |
| Oct 8, 2025 | 55.91 | 55.91 | 54.88 | 55.02 | 54.82 | -0.72% | 319,203 |
| Oct 7, 2025 | 55.01 | 55.75 | 54.94 | 55.42 | 55.22 | 1.19% | 600,974 |
| Oct 6, 2025 | 55.76 | 56.54 | 54.24 | 54.77 | 54.57 | -1.69% | 699,416 |
| Oct 3, 2025 | 55.05 | 56.49 | 55.05 | 55.71 | 55.51 | 1.03% | 746,274 |
| Oct 2, 2025 | 54.91 | 55.35 | 54.31 | 55.14 | 54.94 | 0.46% | 726,552 |
| Oct 1, 2025 | 54.98 | 55.91 | 54.53 | 54.89 | 54.69 | -1.58% | 880,546 |
| Sep 30, 2025 | 58.07 | 58.41 | 55.29 | 55.77 | 55.57 | -3.96% | 835,858 |
| Sep 29, 2025 | 59.72 | 59.98 | 57.01 | 58.07 | 57.86 | -2.55% | 1,286,274 |
| Sep 26, 2025 | 60.16 | 60.49 | 58.90 | 59.59 | 59.38 | -0.78% | 518,212 |
| Sep 25, 2025 | 60.12 | 60.50 | 59.49 | 60.06 | 59.84 | -1.07% | 595,517 |
| Sep 24, 2025 | 61.10 | 61.81 | 60.50 | 60.71 | 60.49 | -0.56% | 520,654 |
| Sep 23, 2025 | 63.01 | 63.88 | 61.00 | 61.05 | 60.83 | -2.52% | 704,643 |
| Sep 22, 2025 | 63.07 | 63.29 | 62.12 | 62.63 | 62.40 | -1.31% | 744,015 |
| Sep 19, 2025 | 64.00 | 64.12 | 63.05 | 63.46 | 63.23 | -0.94% | 1,299,787 |
| Sep 18, 2025 | 62.22 | 64.32 | 61.97 | 64.06 | 63.83 | 3.62% | 581,954 |
| Sep 17, 2025 | 63.19 | 64.47 | 61.40 | 61.82 | 61.60 | -1.86% | 872,460 |
| Sep 16, 2025 | 63.84 | 63.94 | 62.43 | 62.99 | 62.76 | -1.39% | 605,742 |
| Sep 15, 2025 | 63.25 | 64.65 | 62.90 | 63.88 | 63.65 | 1.11% | 503,568 |
| Sep 12, 2025 | 63.48 | 63.56 | 62.57 | 63.18 | 62.95 | -1.17% | 616,181 |
| Sep 11, 2025 | 64.28 | 64.65 | 63.47 | 63.93 | 63.70 | -0.22% | 667,584 |