Bread Financial Holdings, Inc. (BFH)
NYSE: BFH · Real-Time Price · USD
62.36
+2.79 (4.68%)
At close: Aug 22, 2025, 4:00 PM
63.00
+0.64 (1.03%)
After-hours: Aug 22, 2025, 7:23 PM EDT
Bread Financial Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 58.50 | 59.92 | 58.35 | 59.88 | 59.67 | 2.29% | 566,134 |
| Jul 1, 2025 | 57.29 | 58.88 | 57.16 | 58.54 | 58.33 | 2.49% | 626,040 |
| Jun 30, 2025 | 57.08 | 57.81 | 56.86 | 57.12 | 56.92 | 0.46% | 678,393 |
| Jun 27, 2025 | 56.69 | 57.02 | 55.84 | 56.86 | 56.66 | 0.53% | 1,210,293 |
| Jun 26, 2025 | 55.96 | 56.85 | 55.80 | 56.56 | 56.36 | 1.11% | 698,436 |
| Jun 25, 2025 | 55.66 | 56.22 | 55.62 | 55.94 | 55.74 | 0.20% | 601,651 |
| Jun 24, 2025 | 55.38 | 56.37 | 55.20 | 55.83 | 55.63 | 1.99% | 773,888 |
| Jun 23, 2025 | 53.62 | 54.91 | 53.26 | 54.74 | 54.54 | 1.24% | 881,175 |
| Jun 20, 2025 | 53.26 | 54.29 | 52.84 | 54.07 | 53.88 | 2.48% | 1,561,473 |
| Jun 18, 2025 | 51.37 | 53.34 | 51.37 | 52.76 | 52.57 | 2.03% | 810,301 |
| Jun 17, 2025 | 52.06 | 52.51 | 51.31 | 51.71 | 51.52 | -1.60% | 471,274 |
| Jun 16, 2025 | 51.38 | 53.11 | 50.88 | 52.55 | 52.36 | 3.61% | 476,713 |
| Jun 13, 2025 | 52.52 | 52.61 | 50.63 | 50.72 | 50.54 | -5.34% | 623,800 |
| Jun 12, 2025 | 53.63 | 54.12 | 52.86 | 53.58 | 53.39 | -1.65% | 664,058 |