Bread Financial Holdings, Inc. (BFH)
NYSE: BFH · Real-Time Price · USD
54.77
-0.94 (-1.69%)
Oct 6, 2025, 4:00 PM EDT - Market closed
Bread Financial Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 55.76 | 56.54 | 54.24 | 54.77 | 54.77 | -1.69% | 699,296 |
| Oct 3, 2025 | 55.05 | 56.49 | 55.05 | 55.71 | 55.71 | 1.03% | 746,274 |
| Oct 2, 2025 | 54.91 | 55.35 | 54.31 | 55.14 | 55.14 | 0.46% | 726,552 |
| Oct 1, 2025 | 54.98 | 55.91 | 54.53 | 54.89 | 54.89 | -1.58% | 880,546 |
| Sep 30, 2025 | 58.07 | 58.41 | 55.29 | 55.77 | 55.77 | -3.96% | 835,858 |
| Sep 29, 2025 | 59.72 | 59.98 | 57.01 | 58.07 | 58.07 | -2.55% | 1,286,274 |
| Sep 26, 2025 | 60.16 | 60.49 | 58.90 | 59.59 | 59.59 | -0.78% | 518,212 |
| Sep 25, 2025 | 60.12 | 60.50 | 59.49 | 60.06 | 60.06 | -1.07% | 595,517 |
| Sep 24, 2025 | 61.10 | 61.81 | 60.50 | 60.71 | 60.71 | -0.56% | 520,654 |
| Sep 23, 2025 | 63.01 | 63.88 | 61.00 | 61.05 | 61.05 | -2.52% | 704,643 |
| Sep 22, 2025 | 63.07 | 63.29 | 62.12 | 62.63 | 62.63 | -1.31% | 744,015 |
| Sep 19, 2025 | 64.00 | 64.12 | 63.05 | 63.46 | 63.46 | -0.94% | 1,299,787 |
| Sep 18, 2025 | 62.22 | 64.32 | 61.97 | 64.06 | 64.06 | 3.62% | 581,954 |
| Sep 17, 2025 | 63.19 | 64.47 | 61.40 | 61.82 | 61.82 | -1.86% | 872,460 |
| Sep 16, 2025 | 63.84 | 63.94 | 62.43 | 62.99 | 62.99 | -1.39% | 605,742 |
| Sep 15, 2025 | 63.25 | 64.65 | 62.90 | 63.88 | 63.88 | 1.11% | 503,568 |
| Sep 12, 2025 | 63.48 | 63.56 | 62.57 | 63.18 | 63.18 | -1.17% | 616,181 |
| Sep 11, 2025 | 64.28 | 64.65 | 63.47 | 63.93 | 63.93 | -0.22% | 667,584 |
| Sep 10, 2025 | 63.83 | 64.81 | 63.39 | 64.07 | 64.07 | -0.23% | 444,298 |
| Sep 9, 2025 | 65.34 | 65.64 | 63.01 | 64.22 | 64.22 | -2.06% | 631,463 |
| Sep 8, 2025 | 66.34 | 66.41 | 65.09 | 65.57 | 65.57 | -1.00% | 457,520 |
| Sep 5, 2025 | 66.99 | 68.01 | 65.67 | 66.23 | 66.23 | -1.12% | 348,703 |
| Sep 4, 2025 | 66.24 | 67.17 | 65.84 | 66.98 | 66.98 | 1.69% | 339,207 |
| Sep 3, 2025 | 65.15 | 65.96 | 64.94 | 65.87 | 65.87 | 0.58% | 363,313 |
| Sep 2, 2025 | 64.86 | 65.66 | 63.78 | 65.49 | 65.49 | -1.06% | 424,871 |
| Aug 29, 2025 | 66.93 | 67.33 | 65.31 | 66.19 | 66.19 | -0.75% | 588,017 |
| Aug 28, 2025 | 65.87 | 67.20 | 65.50 | 66.69 | 66.69 | 2.03% | 1,008,489 |
| Aug 27, 2025 | 65.70 | 65.77 | 64.37 | 65.36 | 65.36 | 2.35% | 650,744 |
| Aug 26, 2025 | 62.49 | 64.09 | 62.11 | 63.86 | 63.86 | 1.61% | 537,666 |
| Aug 25, 2025 | 62.36 | 63.06 | 62.30 | 62.85 | 62.85 | 0.79% | 343,171 |
| 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 |