Bread Financial Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 24, 2025	64.46	65.08	63.91	64.49	64.49	-0.54%	396,790
Jan 23, 2025	64.96	65.90	64.37	64.84	64.84	-0.35%	518,610
Jan 22, 2025	63.87	65.15	63.62	65.07	65.07	2.07%	572,223
Jan 21, 2025	62.38	63.79	61.92	63.75	63.75	3.61%	573,116
Jan 17, 2025	61.69	61.82	60.96	61.53	61.53	1.08%	427,213
Jan 16, 2025	60.90	61.71	60.20	60.87	60.87	-0.99%	466,803
Jan 15, 2025	61.23	62.04	60.84	61.48	61.48	3.99%	597,098
Jan 14, 2025	58.67	59.54	58.11	59.12	59.12	2.75%	409,447
Jan 13, 2025	56.39	57.60	55.76	57.54	57.54	0.61%	643,889
Jan 10, 2025	58.55	58.77	57.04	57.19	57.19	-3.53%	517,795
Jan 8, 2025	59.19	59.60	58.44	59.28	59.28	-0.64%	447,456
Jan 7, 2025	61.78	62.40	59.46	59.66	59.66	-3.43%	726,020
Jan 6, 2025	62.62	63.14	61.51	61.78	61.78	-0.16%	473,148
Jan 3, 2025	60.93	61.95	60.00	61.88	61.88	2.33%	400,482
Jan 2, 2025	60.99	61.71	60.10	60.47	60.47	-0.97%	656,192
Dec 31, 2024	61.68	62.46	60.95	61.06	61.06	-0.55%	320,148
Dec 30, 2024	61.03	61.97	60.39	61.40	61.40	-0.86%	661,623
Dec 27, 2024	62.59	63.46	61.60	61.93	61.93	-2.20%	307,131
Dec 26, 2024	62.11	63.59	61.81	63.32	63.32	0.59%	222,676
Dec 24, 2024	62.44	63.02	61.69	62.95	62.95	1.06%	171,492
Dec 23, 2024	61.83	63.16	61.35	62.29	62.29	-0.75%	427,289
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