Bread Financial Holdings, Inc. (BFH)
NYSE: BFH · Real-Time Price · USD
49.38
-0.68 (-1.36%)
Oct 25, 2024, 4:00 PM EDT - Market closed
Bread Financial Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 50.63 | 51.52 | 48.96 | 50.06 | 50.06 | -1.86% | 1,044,508 |
Oct 23, 2024 | 50.57 | 51.13 | 50.09 | 51.01 | 51.01 | 0.61% | 1,016,773 |
Oct 22, 2024 | 49.88 | 50.95 | 49.63 | 50.70 | 50.70 | 1.32% | 502,306 |
Oct 21, 2024 | 51.15 | 51.29 | 49.66 | 50.04 | 50.04 | -2.17% | 564,935 |
Oct 18, 2024 | 52.39 | 52.39 | 50.87 | 51.15 | 51.15 | -3.14% | 711,885 |
Oct 17, 2024 | 53.14 | 53.22 | 52.33 | 52.81 | 52.81 | -0.60% | 590,847 |
Oct 16, 2024 | 52.94 | 53.28 | 51.85 | 53.13 | 53.13 | 3.43% | 1,303,310 |
Oct 15, 2024 | 51.23 | 52.65 | 50.51 | 51.37 | 51.37 | 1.20% | 737,160 |
Oct 14, 2024 | 50.69 | 51.19 | 50.05 | 50.76 | 50.76 | -0.10% | 434,949 |
Oct 11, 2024 | 49.35 | 50.96 | 49.35 | 50.81 | 50.81 | 3.36% | 709,822 |
Oct 10, 2024 | 49.65 | 49.90 | 48.62 | 49.16 | 49.16 | -1.40% | 418,408 |
Oct 9, 2024 | 48.38 | 50.10 | 48.23 | 49.86 | 49.86 | 2.87% | 592,418 |
Oct 8, 2024 | 47.97 | 48.95 | 47.05 | 48.47 | 48.47 | 0.35% | 446,417 |
Oct 7, 2024 | 47.64 | 48.30 | 47.44 | 48.30 | 48.30 | -0.08% | 625,032 |
Oct 4, 2024 | 48.75 | 49.22 | 47.70 | 48.34 | 48.34 | 2.46% | 661,562 |
Oct 3, 2024 | 46.08 | 47.32 | 45.75 | 47.18 | 47.18 | 1.46% | 492,961 |
Oct 2, 2024 | 46.10 | 46.90 | 45.46 | 46.50 | 46.50 | 0.11% | 579,943 |
Oct 1, 2024 | 47.24 | 47.59 | 45.86 | 46.45 | 46.45 | -2.37% | 584,497 |
Sep 30, 2024 | 46.22 | 47.70 | 45.76 | 47.58 | 47.58 | 1.82% | 1,396,352 |
Sep 27, 2024 | 47.25 | 47.44 | 46.16 | 46.73 | 46.73 | 0.28% | 652,739 |
Sep 26, 2024 | 46.63 | 47.02 | 46.10 | 46.60 | 46.60 | 0.19% | 840,366 |
Sep 25, 2024 | 47.25 | 47.51 | 46.10 | 46.51 | 46.51 | -1.04% | 945,153 |
Sep 24, 2024 | 50.80 | 50.85 | 46.87 | 47.00 | 47.00 | -7.53% | 2,163,239 |
Sep 23, 2024 | 52.69 | 53.19 | 50.70 | 50.83 | 50.83 | -3.13% | 1,151,790 |
Sep 20, 2024 | 52.85 | 53.30 | 52.04 | 52.47 | 52.47 | -1.11% | 1,340,782 |
Sep 19, 2024 | 53.88 | 54.36 | 52.53 | 53.06 | 53.06 | 1.26% | 1,284,529 |
Sep 18, 2024 | 52.57 | 54.09 | 51.76 | 52.40 | 52.40 | 0.25% | 1,078,715 |
Sep 17, 2024 | 49.77 | 52.38 | 49.77 | 52.27 | 52.27 | 6.02% | 1,133,575 |
Sep 16, 2024 | 48.15 | 49.66 | 48.15 | 49.30 | 49.30 | 2.49% | 753,482 |
Sep 13, 2024 | 47.80 | 49.21 | 47.60 | 48.10 | 48.10 | 1.48% | 1,238,447 |
Sep 12, 2024 | 47.22 | 48.47 | 47.11 | 47.40 | 47.40 | 1.35% | 1,622,848 |
Sep 11, 2024 | 47.47 | 47.68 | 45.84 | 46.77 | 46.77 | -2.36% | 2,018,989 |
Sep 10, 2024 | 52.67 | 52.75 | 47.25 | 47.90 | 47.90 | -11.15% | 2,728,536 |
Sep 9, 2024 | 55.83 | 56.27 | 52.45 | 53.91 | 53.91 | -2.90% | 2,474,402 |
Sep 6, 2024 | 56.93 | 58.19 | 55.43 | 55.52 | 55.52 | -2.12% | 789,812 |
Sep 5, 2024 | 57.52 | 58.31 | 56.19 | 56.72 | 56.72 | -0.14% | 610,521 |
Sep 4, 2024 | 57.84 | 58.81 | 56.64 | 56.80 | 56.80 | -1.23% | 925,618 |
Sep 3, 2024 | 57.27 | 58.71 | 56.93 | 57.51 | 57.51 | -1.13% | 972,220 |
Aug 30, 2024 | 58.50 | 59.66 | 58.10 | 58.17 | 58.17 | -0.73% | 731,538 |
Aug 29, 2024 | 58.00 | 59.07 | 57.79 | 58.60 | 58.60 | 1.74% | 673,940 |
Aug 28, 2024 | 56.58 | 57.88 | 56.58 | 57.60 | 57.60 | 0.86% | 645,480 |
Aug 27, 2024 | 55.83 | 57.20 | 55.83 | 57.11 | 57.11 | 1.44% | 678,981 |
Aug 26, 2024 | 56.87 | 57.44 | 56.26 | 56.30 | 56.30 | -0.41% | 885,521 |
Aug 23, 2024 | 55.03 | 56.78 | 55.03 | 56.53 | 56.53 | 3.57% | 773,329 |
Aug 22, 2024 | 54.74 | 55.63 | 54.47 | 54.58 | 54.58 | 0.13% | 787,554 |
Aug 21, 2024 | 55.26 | 55.83 | 54.18 | 54.51 | 54.51 | -1.16% | 773,567 |
Aug 20, 2024 | 55.02 | 55.80 | 54.74 | 55.15 | 55.15 | -0.33% | 789,385 |
Aug 19, 2024 | 54.29 | 55.48 | 54.17 | 55.33 | 55.33 | 1.95% | 894,251 |
Aug 16, 2024 | 53.42 | 54.90 | 53.36 | 54.27 | 54.27 | 1.52% | 742,619 |
Aug 15, 2024 | 53.86 | 54.86 | 53.24 | 53.46 | 53.46 | 2.00% | 1,172,822 |
Aug 14, 2024 | 51.56 | 52.53 | 51.37 | 52.41 | 52.41 | 2.58% | 656,026 |
Aug 13, 2024 | 50.56 | 51.34 | 50.13 | 51.09 | 51.09 | 2.32% | 615,850 |
Aug 12, 2024 | 51.20 | 51.29 | 49.61 | 49.93 | 49.93 | -2.29% | 1,101,693 |
Aug 9, 2024 | 49.74 | 52.09 | 49.74 | 51.10 | 51.10 | 7.06% | 2,140,160 |
Aug 8, 2024 | 45.97 | 48.28 | 45.78 | 47.73 | 47.54 | 5.67% | 869,105 |
Aug 7, 2024 | 45.36 | 46.02 | 44.57 | 45.17 | 44.99 | 1.51% | 590,747 |
Aug 6, 2024 | 44.49 | 45.85 | 44.28 | 44.50 | 44.32 | -0.04% | 1,344,022 |
Aug 5, 2024 | 43.61 | 45.23 | 42.75 | 44.52 | 44.34 | -3.97% | 1,433,432 |
Aug 2, 2024 | 49.38 | 49.69 | 45.91 | 46.36 | 46.17 | -8.70% | 2,350,570 |
Aug 1, 2024 | 54.55 | 54.97 | 50.50 | 50.78 | 50.57 | -6.96% | 1,538,067 |
Jul 31, 2024 | 54.44 | 55.68 | 54.03 | 54.58 | 54.36 | 0.31% | 655,980 |
Jul 30, 2024 | 53.89 | 54.90 | 53.52 | 54.41 | 54.19 | 2.49% | 1,157,867 |
Jul 29, 2024 | 55.22 | 55.45 | 52.90 | 53.09 | 52.87 | -3.47% | 696,992 |
Jul 26, 2024 | 53.15 | 55.08 | 52.62 | 55.00 | 54.78 | 5.12% | 1,346,750 |
Jul 25, 2024 | 52.30 | 52.93 | 50.97 | 52.32 | 52.11 | 4.00% | 1,206,719 |
Jul 24, 2024 | 51.06 | 51.77 | 50.27 | 50.31 | 50.10 | -2.54% | 934,443 |
Jul 23, 2024 | 50.24 | 52.04 | 50.24 | 51.62 | 51.41 | 2.75% | 837,619 |
Jul 22, 2024 | 50.57 | 50.70 | 49.42 | 50.24 | 50.03 | -0.93% | 571,988 |
Jul 19, 2024 | 50.72 | 51.11 | 50.12 | 50.71 | 50.50 | -0.41% | 542,194 |
Jul 18, 2024 | 51.48 | 52.62 | 50.83 | 50.92 | 50.71 | -1.28% | 759,831 |
Jul 17, 2024 | 50.84 | 52.18 | 50.61 | 51.58 | 51.37 | -0.04% | 485,100 |
Jul 16, 2024 | 49.96 | 51.73 | 49.79 | 51.60 | 51.39 | 5.01% | 1,152,881 |
Jul 15, 2024 | 48.79 | 49.35 | 48.10 | 49.14 | 48.94 | 3.56% | 786,600 |
Jul 12, 2024 | 46.79 | 48.24 | 46.56 | 47.45 | 47.26 | 1.69% | 748,217 |
Jul 11, 2024 | 46.52 | 46.98 | 45.78 | 46.66 | 46.47 | 1.02% | 859,524 |
Jul 10, 2024 | 45.87 | 46.32 | 44.83 | 46.19 | 46.00 | 0.33% | 813,515 |
Jul 9, 2024 | 44.96 | 46.46 | 44.65 | 46.04 | 45.85 | 2.47% | 914,147 |
Jul 8, 2024 | 45.20 | 45.50 | 44.68 | 44.93 | 44.75 | 0.04% | 539,801 |
Jul 5, 2024 | 45.12 | 45.36 | 44.66 | 44.91 | 44.73 | -1.06% | 335,629 |
Jul 3, 2024 | 45.84 | 46.00 | 45.15 | 45.39 | 45.20 | -0.04% | 273,106 |
Jul 2, 2024 | 44.97 | 46.22 | 44.72 | 45.41 | 45.22 | 0.18% | 770,334 |
Jul 1, 2024 | 44.75 | 45.53 | 44.57 | 45.33 | 45.14 | 1.73% | 663,002 |
Jun 28, 2024 | 43.54 | 45.46 | 43.50 | 44.56 | 44.38 | 3.63% | 1,056,636 |
Jun 27, 2024 | 43.11 | 43.36 | 42.46 | 43.00 | 42.82 | -0.88% | 506,637 |
Jun 26, 2024 | 43.35 | 43.57 | 42.51 | 43.38 | 43.20 | 0.05% | 618,000 |
Jun 25, 2024 | 43.78 | 43.83 | 43.19 | 43.36 | 43.18 | -1.50% | 937,181 |
Jun 24, 2024 | 43.98 | 45.08 | 43.90 | 44.02 | 43.84 | 0.14% | 793,263 |
Jun 21, 2024 | 44.06 | 44.41 | 43.44 | 43.96 | 43.78 | -0.16% | 1,520,663 |
Jun 20, 2024 | 41.84 | 44.56 | 41.42 | 44.03 | 43.85 | 7.81% | 1,777,281 |
Jun 18, 2024 | 40.93 | 41.57 | 40.44 | 40.84 | 40.67 | 0.47% | 853,332 |
Jun 17, 2024 | 39.22 | 40.80 | 39.22 | 40.65 | 40.48 | 3.46% | 765,813 |
Jun 14, 2024 | 39.67 | 40.11 | 39.19 | 39.29 | 39.13 | -2.39% | 692,376 |
Jun 13, 2024 | 40.14 | 40.34 | 38.74 | 40.25 | 40.09 | 0.10% | 634,871 |
Jun 12, 2024 | 39.72 | 40.90 | 39.23 | 40.21 | 40.05 | 4.39% | 677,766 |
Jun 11, 2024 | 39.35 | 40.00 | 38.42 | 38.52 | 38.36 | -4.20% | 773,919 |
Jun 10, 2024 | 40.50 | 40.80 | 40.10 | 40.21 | 40.05 | -2.28% | 434,215 |
Jun 7, 2024 | 40.60 | 41.33 | 40.44 | 41.15 | 40.98 | 0.12% | 450,884 |
Jun 6, 2024 | 41.25 | 41.79 | 40.96 | 41.10 | 40.93 | -0.60% | 433,312 |
Jun 5, 2024 | 41.13 | 41.64 | 40.29 | 41.35 | 41.18 | 0.90% | 529,646 |
Jun 4, 2024 | 41.03 | 41.43 | 40.53 | 40.98 | 40.81 | -0.77% | 485,569 |