Bread Financial Holdings, Inc. (BFH)
NYSE: BFH · Real-Time Price · USD
51.56
+2.14 (4.33%)
At close: Jun 6, 2025, 4:00 PM
51.56
0.00 (0.00%)
After-hours: Jun 6, 2025, 7:00 PM EDT
Bread Financial Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 50.83 | 51.62 | 50.32 | 51.56 | 51.56 | 4.33% | 517,363 |
| Jun 5, 2025 | 49.52 | 50.03 | 49.17 | 49.42 | 49.42 | -1.12% | 785,973 |
| Jun 4, 2025 | 51.95 | 52.05 | 49.96 | 49.98 | 49.98 | -4.00% | 969,278 |
| Jun 3, 2025 | 51.15 | 52.25 | 50.77 | 52.06 | 52.06 | 1.72% | 447,882 |
| Jun 2, 2025 | 50.94 | 51.37 | 50.13 | 51.18 | 51.18 | -0.12% | 704,757 |
| May 30, 2025 | 51.50 | 51.90 | 50.70 | 51.24 | 51.24 | -1.29% | 719,741 |
| May 29, 2025 | 52.12 | 52.24 | 51.17 | 51.91 | 51.91 | 0.58% | 379,039 |
| May 28, 2025 | 52.34 | 52.45 | 51.42 | 51.61 | 51.61 | -1.28% | 394,810 |
| May 27, 2025 | 51.41 | 52.37 | 50.66 | 52.28 | 52.28 | 3.36% | 461,537 |
| May 23, 2025 | 49.81 | 50.83 | 49.81 | 50.58 | 50.58 | -1.38% | 665,848 |
| May 22, 2025 | 51.32 | 52.03 | 50.30 | 51.29 | 51.29 | - | 798,943 |
| May 21, 2025 | 52.24 | 52.73 | 51.21 | 51.29 | 51.29 | -3.21% | 647,017 |
| May 20, 2025 | 53.03 | 53.34 | 52.57 | 52.99 | 52.99 | -0.58% | 501,571 |
| May 19, 2025 | 53.04 | 53.83 | 52.57 | 53.30 | 53.30 | -1.20% | 629,724 |
| May 16, 2025 | 54.31 | 54.31 | 53.58 | 53.95 | 53.95 | -0.70% | 673,118 |
| May 15, 2025 | 54.81 | 55.02 | 53.73 | 54.33 | 54.33 | -1.74% | 1,080,584 |
| May 14, 2025 | 54.86 | 55.77 | 54.37 | 55.29 | 55.29 | 0.29% | 945,366 |
| May 13, 2025 | 54.32 | 55.76 | 54.11 | 55.13 | 55.13 | 2.09% | 817,400 |
| May 12, 2025 | 53.75 | 55.88 | 52.91 | 54.00 | 54.00 | 6.99% | 1,202,344 |
| May 9, 2025 | 50.76 | 50.76 | 49.63 | 50.47 | 50.47 | - | 609,428 |
| May 8, 2025 | 49.54 | 51.44 | 49.31 | 50.47 | 50.26 | 3.74% | 710,883 |
| May 7, 2025 | 49.23 | 49.60 | 48.15 | 48.65 | 48.45 | 0.14% | 551,433 |
| May 6, 2025 | 48.14 | 49.03 | 47.87 | 48.58 | 48.38 | -0.65% | 482,497 |
| May 5, 2025 | 48.37 | 49.77 | 47.89 | 48.90 | 48.70 | -0.04% | 576,447 |
| May 2, 2025 | 48.65 | 49.62 | 48.24 | 48.92 | 48.72 | 2.36% | 1,135,299 |
| May 1, 2025 | 47.92 | 48.37 | 46.92 | 47.79 | 47.59 | 0.72% | 659,212 |
| Apr 30, 2025 | 47.07 | 47.58 | 46.05 | 47.45 | 47.25 | -2.04% | 988,216 |
| Apr 29, 2025 | 48.04 | 48.76 | 47.10 | 48.44 | 48.24 | 0.60% | 701,922 |
| Apr 28, 2025 | 49.17 | 49.25 | 47.34 | 48.15 | 47.95 | -1.51% | 1,101,174 |
| Apr 25, 2025 | 48.25 | 49.04 | 47.31 | 48.89 | 48.69 | -0.04% | 1,163,653 |
| Apr 24, 2025 | 49.94 | 51.71 | 48.01 | 48.91 | 48.71 | 2.17% | 1,889,723 |
| Apr 23, 2025 | 48.40 | 49.35 | 47.36 | 47.87 | 47.67 | 2.09% | 1,571,872 |
| Apr 22, 2025 | 46.46 | 47.05 | 45.48 | 46.89 | 46.70 | 2.83% | 1,061,047 |
| Apr 21, 2025 | 46.39 | 46.74 | 44.88 | 45.60 | 45.41 | -2.71% | 762,539 |
| Apr 17, 2025 | 45.82 | 47.29 | 45.82 | 46.87 | 46.68 | 2.18% | 797,879 |
| Apr 16, 2025 | 45.34 | 46.77 | 44.57 | 45.87 | 45.68 | 0.53% | 1,285,646 |
| Apr 15, 2025 | 45.25 | 46.11 | 45.07 | 45.63 | 45.44 | 1.47% | 1,186,852 |
| Apr 14, 2025 | 45.26 | 45.94 | 43.78 | 44.97 | 44.78 | 2.13% | 1,381,516 |
| Apr 11, 2025 | 44.03 | 44.63 | 42.14 | 44.03 | 43.85 | -0.81% | 1,394,702 |
| Apr 10, 2025 | 46.51 | 46.62 | 43.46 | 44.39 | 44.21 | -8.06% | 1,245,915 |
| Apr 9, 2025 | 41.89 | 49.73 | 41.22 | 48.28 | 48.08 | 12.67% | 2,186,279 |
| Apr 8, 2025 | 44.86 | 46.16 | 42.10 | 42.85 | 42.67 | -2.44% | 1,873,495 |
| Apr 7, 2025 | 38.21 | 44.47 | 38.21 | 43.92 | 43.74 | 4.87% | 3,422,445 |
| Apr 4, 2025 | 42.93 | 42.95 | 39.90 | 41.88 | 41.71 | -6.54% | 2,140,514 |
| Apr 3, 2025 | 48.96 | 48.96 | 44.55 | 44.81 | 44.62 | -13.13% | 2,146,593 |
| Apr 2, 2025 | 49.39 | 52.11 | 48.80 | 51.58 | 51.37 | 2.81% | 482,329 |
| Apr 1, 2025 | 49.21 | 50.32 | 49.21 | 50.17 | 49.96 | 0.18% | 620,693 |
| Mar 31, 2025 | 48.63 | 50.39 | 47.99 | 50.08 | 49.87 | 0.16% | 755,936 |
| Mar 28, 2025 | 51.04 | 51.28 | 49.48 | 50.00 | 49.79 | -2.46% | 727,827 |
| Mar 27, 2025 | 51.06 | 51.72 | 50.40 | 51.26 | 51.05 | -0.37% | 660,138 |