Bread Financial Holdings, Inc. (BFH)
NYSE: BFH · Real-Time Price · USD
62.76
+1.34 (2.18%)
At close: Dec 20, 2024, 4:00 PM
63.00
+0.24 (0.38%)
After-hours: Dec 20, 2024, 4:02 PM EST
Bread Financial Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 60.73 | 63.17 | 60.00 | 62.76 | 62.76 | 2.18% | 1,300,053 |
| Dec 19, 2024 | 63.42 | 65.15 | 60.59 | 61.42 | 61.42 | 1.20% | 1,084,257 |
| Dec 18, 2024 | 65.59 | 66.36 | 60.38 | 60.69 | 60.69 | -6.79% | 886,320 |
| Dec 17, 2024 | 65.41 | 66.27 | 64.43 | 65.11 | 65.11 | -1.85% | 733,364 |
| Dec 16, 2024 | 65.31 | 66.62 | 64.72 | 66.34 | 66.34 | 1.64% | 815,815 |
| Dec 13, 2024 | 66.02 | 66.23 | 65.20 | 65.27 | 65.27 | -1.14% | 665,755 |
| Dec 12, 2024 | 66.11 | 66.71 | 65.67 | 66.02 | 66.02 | -0.50% | 893,632 |
| Dec 11, 2024 | 64.80 | 66.56 | 64.65 | 66.35 | 66.35 | 3.14% | 995,067 |
| Dec 10, 2024 | 64.31 | 65.27 | 63.67 | 64.33 | 64.33 | -0.17% | 922,850 |
| Dec 9, 2024 | 63.45 | 65.24 | 63.20 | 64.44 | 64.44 | 1.98% | 1,306,819 |
| Dec 6, 2024 | 62.17 | 63.25 | 61.42 | 63.19 | 63.19 | 1.99% | 600,596 |
| Dec 5, 2024 | 61.34 | 62.09 | 60.57 | 61.96 | 61.96 | 1.39% | 421,744 |
| Dec 4, 2024 | 61.22 | 61.96 | 60.10 | 61.11 | 61.11 | -0.07% | 486,224 |
| Dec 3, 2024 | 60.79 | 62.05 | 60.03 | 61.15 | 61.15 | 1.21% | 718,677 |
| Dec 2, 2024 | 60.49 | 60.97 | 58.80 | 60.42 | 60.42 | 2.70% | 590,983 |
| Nov 29, 2024 | 59.27 | 59.80 | 58.06 | 58.83 | 58.83 | 1.52% | 252,374 |
| Nov 27, 2024 | 58.95 | 59.46 | 57.66 | 57.95 | 57.95 | -1.06% | 412,551 |
| Nov 26, 2024 | 58.77 | 59.16 | 58.15 | 58.57 | 58.57 | -0.56% | 634,655 |
| Nov 25, 2024 | 58.99 | 60.26 | 58.64 | 58.90 | 58.90 | 1.43% | 912,548 |
| Nov 22, 2024 | 57.47 | 58.73 | 57.47 | 58.07 | 58.07 | 2.24% | 542,993 |
| Nov 21, 2024 | 57.66 | 58.19 | 56.01 | 56.80 | 56.80 | -0.66% | 906,248 |
| Nov 20, 2024 | 57.82 | 58.40 | 56.82 | 57.18 | 57.18 | -0.71% | 491,328 |
| Nov 19, 2024 | 56.73 | 58.13 | 56.42 | 57.59 | 57.59 | -0.14% | 554,218 |
| Nov 18, 2024 | 58.51 | 59.34 | 57.41 | 57.67 | 57.67 | -1.42% | 542,365 |
| Nov 15, 2024 | 57.09 | 58.51 | 56.95 | 58.50 | 58.50 | 3.17% | 666,631 |
| Nov 14, 2024 | 56.88 | 57.54 | 56.32 | 56.70 | 56.70 | 0.73% | 664,227 |
| Nov 13, 2024 | 58.72 | 59.84 | 56.28 | 56.29 | 56.29 | -4.01% | 782,679 |
| Nov 12, 2024 | 59.10 | 60.05 | 58.33 | 58.64 | 58.64 | -1.56% | 569,658 |
| Nov 11, 2024 | 60.41 | 61.67 | 59.34 | 59.57 | 59.57 | 0.85% | 954,647 |
| Nov 8, 2024 | 60.32 | 61.03 | 58.95 | 59.07 | 59.07 | -1.96% | 679,196 |
| Nov 7, 2024 | 61.72 | 62.87 | 59.89 | 60.25 | 60.04 | -4.01% | 1,333,221 |
| Nov 6, 2024 | 59.17 | 63.01 | 59.00 | 62.77 | 62.55 | 18.97% | 2,725,832 |
| Nov 5, 2024 | 50.89 | 53.24 | 50.78 | 52.76 | 52.57 | 4.21% | 749,144 |
| Nov 4, 2024 | 50.64 | 51.65 | 50.36 | 50.63 | 50.45 | -0.24% | 429,249 |
| Nov 1, 2024 | 49.77 | 51.20 | 49.55 | 50.75 | 50.57 | 1.81% | 555,026 |
| Oct 31, 2024 | 51.52 | 51.88 | 49.73 | 49.85 | 49.67 | -2.20% | 524,084 |
| Oct 30, 2024 | 50.00 | 52.27 | 50.00 | 50.97 | 50.79 | 1.74% | 425,162 |
| Oct 29, 2024 | 50.37 | 50.98 | 49.89 | 50.10 | 49.92 | -2.24% | 427,681 |
| Oct 28, 2024 | 49.23 | 51.42 | 49.21 | 51.25 | 51.07 | 3.79% | 647,731 |
| Oct 25, 2024 | 50.08 | 51.64 | 48.98 | 49.38 | 49.21 | -1.36% | 741,928 |
| Oct 24, 2024 | 50.63 | 51.52 | 48.96 | 50.06 | 49.88 | -1.86% | 1,044,508 |
| Oct 23, 2024 | 50.57 | 51.13 | 50.09 | 51.01 | 50.83 | 0.61% | 1,016,773 |
| Oct 22, 2024 | 49.88 | 50.95 | 49.63 | 50.70 | 50.52 | 1.32% | 502,306 |
| Oct 21, 2024 | 51.15 | 51.29 | 49.66 | 50.04 | 49.86 | -2.17% | 564,935 |
| Oct 18, 2024 | 52.39 | 52.39 | 50.87 | 51.15 | 50.97 | -3.14% | 711,885 |
| Oct 17, 2024 | 53.14 | 53.22 | 52.33 | 52.81 | 52.62 | -0.60% | 590,847 |
| Oct 16, 2024 | 52.94 | 53.28 | 51.85 | 53.13 | 52.94 | 3.43% | 1,303,310 |
| Oct 15, 2024 | 51.23 | 52.65 | 50.51 | 51.37 | 51.19 | 1.20% | 737,160 |
| Oct 14, 2024 | 50.69 | 51.19 | 50.05 | 50.76 | 50.58 | -0.10% | 434,949 |
| Oct 11, 2024 | 49.35 | 50.96 | 49.35 | 50.81 | 50.63 | 3.36% | 709,822 |
| Oct 10, 2024 | 49.65 | 49.90 | 48.62 | 49.16 | 48.99 | -1.40% | 418,408 |
| Oct 9, 2024 | 48.38 | 50.10 | 48.23 | 49.86 | 49.68 | 2.87% | 592,418 |
| Oct 8, 2024 | 47.97 | 48.95 | 47.05 | 48.47 | 48.30 | 0.35% | 446,417 |
| Oct 7, 2024 | 47.64 | 48.30 | 47.44 | 48.30 | 48.13 | -0.08% | 625,032 |
| Oct 4, 2024 | 48.75 | 49.22 | 47.70 | 48.34 | 48.17 | 2.46% | 661,562 |
| Oct 3, 2024 | 46.08 | 47.32 | 45.75 | 47.18 | 47.01 | 1.46% | 492,961 |
| Oct 2, 2024 | 46.10 | 46.90 | 45.46 | 46.50 | 46.34 | 0.11% | 579,943 |
| Oct 1, 2024 | 47.24 | 47.59 | 45.86 | 46.45 | 46.29 | -2.37% | 584,497 |
| Sep 30, 2024 | 46.22 | 47.70 | 45.76 | 47.58 | 47.41 | 1.82% | 1,396,352 |
| Sep 27, 2024 | 47.25 | 47.44 | 46.16 | 46.73 | 46.56 | 0.28% | 652,739 |
| Sep 26, 2024 | 46.63 | 47.02 | 46.10 | 46.60 | 46.44 | 0.19% | 840,366 |
| Sep 25, 2024 | 47.25 | 47.51 | 46.10 | 46.51 | 46.35 | -1.04% | 945,153 |
| Sep 24, 2024 | 50.80 | 50.85 | 46.87 | 47.00 | 46.83 | -7.53% | 2,163,239 |
| Sep 23, 2024 | 52.69 | 53.19 | 50.70 | 50.83 | 50.65 | -3.13% | 1,151,790 |
| Sep 20, 2024 | 52.85 | 53.30 | 52.04 | 52.47 | 52.28 | -1.11% | 1,340,782 |
| Sep 19, 2024 | 53.88 | 54.36 | 52.53 | 53.06 | 52.87 | 1.26% | 1,284,529 |
| Sep 18, 2024 | 52.57 | 54.09 | 51.76 | 52.40 | 52.21 | 0.25% | 1,078,715 |
| Sep 17, 2024 | 49.77 | 52.38 | 49.77 | 52.27 | 52.09 | 6.02% | 1,133,575 |
| Sep 16, 2024 | 48.15 | 49.66 | 48.15 | 49.30 | 49.13 | 2.49% | 753,482 |
| Sep 13, 2024 | 47.80 | 49.21 | 47.60 | 48.10 | 47.93 | 1.48% | 1,238,447 |
| Sep 12, 2024 | 47.22 | 48.47 | 47.11 | 47.40 | 47.23 | 1.35% | 1,622,848 |
| Sep 11, 2024 | 47.47 | 47.68 | 45.84 | 46.77 | 46.60 | -2.36% | 2,018,989 |
| Sep 10, 2024 | 52.67 | 52.75 | 47.25 | 47.90 | 47.73 | -11.15% | 2,728,536 |
| Sep 9, 2024 | 55.83 | 56.27 | 52.45 | 53.91 | 53.72 | -2.90% | 2,474,402 |
| Sep 6, 2024 | 56.93 | 58.19 | 55.43 | 55.52 | 55.32 | -2.12% | 789,812 |
| Sep 5, 2024 | 57.52 | 58.31 | 56.19 | 56.72 | 56.52 | -0.14% | 610,521 |
| Sep 4, 2024 | 57.84 | 58.81 | 56.64 | 56.80 | 56.60 | -1.23% | 925,618 |
| Sep 3, 2024 | 57.27 | 58.71 | 56.93 | 57.51 | 57.31 | -1.13% | 972,220 |
| Aug 30, 2024 | 58.50 | 59.66 | 58.10 | 58.17 | 57.96 | -0.73% | 731,538 |
| Aug 29, 2024 | 58.00 | 59.07 | 57.79 | 58.60 | 58.39 | 1.74% | 673,940 |
| Aug 28, 2024 | 56.58 | 57.88 | 56.58 | 57.60 | 57.40 | 0.86% | 645,480 |
| Aug 27, 2024 | 55.83 | 57.20 | 55.83 | 57.11 | 56.91 | 1.44% | 678,981 |
| Aug 26, 2024 | 56.87 | 57.44 | 56.26 | 56.30 | 56.10 | -0.41% | 885,521 |
| Aug 23, 2024 | 55.03 | 56.78 | 55.03 | 56.53 | 56.33 | 3.57% | 773,329 |
| Aug 22, 2024 | 54.74 | 55.63 | 54.47 | 54.58 | 54.39 | 0.13% | 787,554 |
| Aug 21, 2024 | 55.26 | 55.83 | 54.18 | 54.51 | 54.32 | -1.16% | 773,567 |
| Aug 20, 2024 | 55.02 | 55.80 | 54.74 | 55.15 | 54.96 | -0.33% | 789,385 |
| Aug 19, 2024 | 54.29 | 55.48 | 54.17 | 55.33 | 55.13 | 1.95% | 894,251 |
| Aug 16, 2024 | 53.42 | 54.90 | 53.36 | 54.27 | 54.08 | 1.52% | 742,619 |
| Aug 15, 2024 | 53.86 | 54.86 | 53.24 | 53.46 | 53.27 | 2.00% | 1,172,822 |
| Aug 14, 2024 | 51.56 | 52.53 | 51.37 | 52.41 | 52.22 | 2.58% | 656,026 |
| Aug 13, 2024 | 50.56 | 51.34 | 50.13 | 51.09 | 50.91 | 2.32% | 615,850 |
| Aug 12, 2024 | 51.20 | 51.29 | 49.61 | 49.93 | 49.75 | -2.29% | 1,101,693 |
| Aug 9, 2024 | 49.74 | 52.09 | 49.74 | 51.10 | 50.92 | 7.06% | 2,140,160 |
| Aug 8, 2024 | 45.97 | 48.28 | 45.78 | 47.73 | 47.37 | 5.67% | 869,105 |
| Aug 7, 2024 | 45.36 | 46.02 | 44.57 | 45.17 | 44.83 | 1.51% | 590,747 |
| Aug 6, 2024 | 44.49 | 45.85 | 44.28 | 44.50 | 44.16 | -0.04% | 1,344,022 |
| Aug 5, 2024 | 43.61 | 45.23 | 42.75 | 44.52 | 44.18 | -3.97% | 1,433,432 |
| Aug 2, 2024 | 49.38 | 49.69 | 45.91 | 46.36 | 46.01 | -8.70% | 2,350,570 |
| Aug 1, 2024 | 54.55 | 54.97 | 50.50 | 50.78 | 50.39 | -6.96% | 1,538,067 |