Skip to main content
logo
Bread Financial Holdings, Inc. (BFH)
NYSE: BFH · Real-Time Price · USD
72.59
+0.13 (0.18%)
At close: Mar 10, 2026, 4:00 PM EDT
72.58
-0.01 (-0.01%)
After-hours: Mar 10, 2026, 7:51 PM EDT

Bread Financial Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202672.6074.0071.6772.5972.590.18%669,576
Mar 9, 202670.4772.9169.4472.4672.460.35%614,501
Mar 6, 202672.5673.1970.9872.2172.21-4.00%719,117
Mar 5, 202674.1975.5574.1975.2275.220.16%533,377
Mar 4, 202673.1575.3972.8475.1075.103.26%543,091
Mar 3, 202669.9473.5569.1472.7372.731.03%444,101
Mar 2, 202669.3072.4068.5371.9971.991.59%652,677
Feb 27, 202676.5076.5170.3770.8670.86-10.61%1,079,013
Feb 26, 202675.4879.5175.0079.2779.048.31%1,376,668
Feb 25, 202672.4773.3371.2873.1972.982.28%492,044
Feb 24, 202670.8172.5770.5371.5671.351.02%742,142
Feb 23, 202675.1175.3370.3870.8470.63-6.46%658,423
Feb 20, 202674.8275.7373.0875.7375.510.96%512,228
Feb 19, 202673.7975.0673.0775.0174.790.78%768,977
Feb 18, 202673.0074.8672.6274.4374.211.74%1,385,912
Feb 17, 202672.7574.0472.0573.1672.951.09%748,141
Feb 13, 202674.2574.2571.2872.3772.160.14%618,328
Feb 12, 202676.8378.0371.7172.2772.06-4.95%890,822
Feb 11, 202677.5277.5974.6376.0375.81-1.40%660,027
Feb 10, 202677.6678.7175.9077.1176.89-1.01%839,111
Feb 9, 202679.4979.5677.7977.9077.67-2.05%575,904
Feb 6, 202678.7979.9377.9479.5379.303.03%765,008
Feb 5, 202676.7677.1973.8577.1976.970.90%1,629,892
Feb 4, 202675.8477.5975.7676.5076.281.46%920,015
Feb 3, 202674.4677.7973.8175.4075.183.22%1,239,408
Feb 2, 202672.9873.8171.8073.0572.840.70%902,082
Jan 30, 202672.3474.2772.1072.5472.33-0.67%1,197,021
Jan 29, 202670.6173.6470.5073.0372.827.08%1,703,323
Jan 28, 202669.6270.4168.1768.2068.00-1.80%828,142
Jan 27, 202669.9570.0168.0769.4569.25-1.04%786,405
Jan 26, 202669.5270.8068.7870.1869.982.04%718,835
Jan 23, 202670.2470.7468.5768.7868.58-3.14%643,793
Jan 22, 202671.0172.6570.5871.0170.800.74%785,786
Jan 21, 202670.2671.3869.9170.4970.290.79%493,715
Jan 20, 202672.3073.7669.7069.9469.74-5.14%880,104
Jan 16, 202671.8974.1771.8973.7373.524.36%1,524,781
Jan 15, 202669.4970.7769.0270.6570.452.39%1,284,990
Jan 14, 202669.5669.8667.7869.0068.80-1.13%1,600,993
Jan 13, 202671.9372.9269.6169.7969.59-2.77%1,646,853
Jan 12, 202672.0873.8070.0671.7871.57-10.68%2,399,730
Jan 9, 202681.2982.0380.0080.3680.13-1.10%685,155
Jan 8, 202680.5081.4980.0681.2581.011.59%695,419
Jan 7, 202680.0880.4378.2679.9879.75-0.35%630,974
Jan 6, 202676.6080.4176.5280.2680.035.19%1,137,046
Jan 5, 202675.0877.7574.8476.3076.081.33%639,871
Jan 2, 202674.2075.8073.7875.3075.081.72%677,859
Dec 31, 202574.6374.6373.8974.0373.82-0.78%500,995
Dec 30, 202575.3275.3274.3474.6174.39-0.76%379,355
Dec 29, 202576.4376.6674.3875.1874.96-1.91%567,890
Dec 26, 202576.3976.9876.0176.6476.42-0.05%307,104