Bread Financial Holdings, Inc. (BFH)
NYSE: BFH · Real-Time Price · USD
75.30
+1.27 (1.72%)
At close: Jan 2, 2026, 4:00 PM EST
75.00
-0.30 (-0.40%)
Pre-market: Jan 5, 2026, 8:02 AM EST
Bread Financial Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 74.20 | 75.80 | 73.78 | 75.30 | 75.30 | 1.72% | 512,498 |
| Dec 31, 2025 | 74.63 | 74.63 | 73.89 | 74.03 | 74.03 | -0.78% | 490,325 |
| Dec 30, 2025 | 75.32 | 75.32 | 74.34 | 74.61 | 74.61 | -0.76% | 375,398 |
| Dec 29, 2025 | 76.43 | 76.66 | 74.38 | 75.18 | 75.18 | -1.91% | 567,890 |
| Dec 26, 2025 | 76.39 | 76.98 | 76.01 | 76.64 | 76.64 | -0.05% | 301,630 |
| Dec 24, 2025 | 76.69 | 77.50 | 76.30 | 76.68 | 76.68 | 0.09% | 199,495 |
| Dec 23, 2025 | 77.82 | 78.05 | 76.47 | 76.61 | 76.61 | -1.47% | 536,239 |
| Dec 22, 2025 | 78.27 | 78.98 | 77.47 | 77.75 | 77.75 | -0.32% | 454,779 |
| Dec 19, 2025 | 76.93 | 78.04 | 76.86 | 78.00 | 78.00 | 0.46% | 1,119,873 |
| Dec 18, 2025 | 77.62 | 78.27 | 77.06 | 77.64 | 77.64 | 1.70% | 918,492 |
| Dec 17, 2025 | 76.21 | 76.64 | 75.40 | 76.34 | 76.34 | 0.70% | 956,260 |
| Dec 16, 2025 | 74.76 | 76.66 | 73.82 | 75.81 | 75.81 | 1.96% | 1,002,640 |
| Dec 15, 2025 | 74.51 | 75.07 | 74.20 | 74.35 | 74.35 | -0.32% | 682,518 |
| Dec 12, 2025 | 74.76 | 74.92 | 73.43 | 74.59 | 74.59 | 0.31% | 759,311 |
| Dec 11, 2025 | 74.00 | 75.83 | 73.64 | 74.36 | 74.36 | 0.72% | 1,000,482 |
| Dec 10, 2025 | 73.40 | 74.44 | 71.67 | 73.83 | 73.83 | 0.50% | 1,430,464 |
| Dec 9, 2025 | 72.12 | 73.73 | 71.85 | 73.46 | 73.46 | 1.44% | 607,010 |
| Dec 8, 2025 | 72.40 | 72.74 | 71.48 | 72.42 | 72.42 | 0.29% | 705,605 |
| Dec 5, 2025 | 71.74 | 72.71 | 71.05 | 72.21 | 72.21 | 0.29% | 559,668 |
| Dec 4, 2025 | 69.69 | 72.09 | 69.68 | 72.00 | 72.00 | 1.07% | 747,279 |
| Dec 3, 2025 | 69.55 | 71.66 | 69.31 | 71.24 | 71.24 | 2.68% | 711,732 |
| Dec 2, 2025 | 68.70 | 69.67 | 67.95 | 69.38 | 69.38 | 1.92% | 651,827 |
| Dec 1, 2025 | 67.22 | 68.85 | 66.73 | 68.07 | 68.07 | 0.50% | 654,221 |
| Nov 28, 2025 | 67.41 | 68.21 | 67.41 | 67.73 | 67.73 | 0.40% | 242,024 |
| Nov 26, 2025 | 66.77 | 68.72 | 66.73 | 67.46 | 67.46 | 1.03% | 1,086,037 |
| Nov 25, 2025 | 65.24 | 67.58 | 64.31 | 66.77 | 66.77 | 2.60% | 725,284 |
| Nov 24, 2025 | 64.47 | 65.46 | 63.78 | 65.08 | 65.08 | 0.59% | 853,567 |
| Nov 21, 2025 | 62.11 | 65.83 | 61.91 | 64.70 | 64.70 | 4.91% | 934,821 |
| Nov 20, 2025 | 62.97 | 64.59 | 61.53 | 61.67 | 61.67 | -1.09% | 849,140 |
| Nov 19, 2025 | 60.97 | 62.38 | 60.51 | 62.35 | 62.35 | 2.99% | 761,303 |
| Nov 18, 2025 | 59.42 | 61.00 | 59.26 | 60.54 | 60.54 | 0.93% | 886,625 |
| Nov 17, 2025 | 61.57 | 62.14 | 59.42 | 59.98 | 59.98 | -3.15% | 820,802 |
| Nov 14, 2025 | 61.88 | 62.57 | 60.76 | 61.93 | 61.93 | 0.15% | 719,825 |
| Nov 13, 2025 | 63.45 | 63.93 | 61.59 | 61.84 | 61.84 | -3.31% | 726,666 |
| Nov 12, 2025 | 63.26 | 64.74 | 63.24 | 63.96 | 63.96 | 0.79% | 549,867 |
| Nov 11, 2025 | 63.53 | 64.18 | 63.34 | 63.46 | 63.46 | -0.47% | 421,119 |
| Nov 10, 2025 | 64.20 | 64.63 | 63.60 | 63.76 | 63.76 | 0.28% | 652,212 |
| Nov 7, 2025 | 63.30 | 63.61 | 62.19 | 63.58 | 63.58 | -0.44% | 829,093 |
| Nov 6, 2025 | 64.02 | 64.59 | 63.27 | 63.86 | 63.63 | -0.14% | 667,623 |
| Nov 5, 2025 | 62.66 | 64.54 | 61.75 | 63.95 | 63.72 | 2.19% | 660,142 |
| Nov 4, 2025 | 62.81 | 63.67 | 62.49 | 62.58 | 62.35 | -1.60% | 607,923 |
| Nov 3, 2025 | 62.53 | 64.00 | 61.96 | 63.60 | 63.37 | 1.52% | 745,851 |
| Oct 31, 2025 | 61.99 | 63.82 | 61.58 | 62.65 | 62.42 | 1.20% | 905,809 |
| Oct 30, 2025 | 61.82 | 63.12 | 61.73 | 61.91 | 61.69 | -0.48% | 935,347 |
| Oct 29, 2025 | 64.35 | 64.80 | 61.38 | 62.21 | 61.99 | -4.20% | 930,973 |
| Oct 28, 2025 | 66.54 | 66.71 | 64.62 | 64.94 | 64.71 | -1.99% | 885,380 |
| Oct 27, 2025 | 66.28 | 67.04 | 65.52 | 66.26 | 66.02 | 1.16% | 519,818 |
| Oct 24, 2025 | 66.46 | 66.83 | 64.71 | 65.50 | 65.26 | 0.06% | 846,677 |
| Oct 23, 2025 | 62.29 | 66.16 | 59.93 | 65.46 | 65.22 | 8.13% | 2,355,816 |
| Oct 22, 2025 | 60.99 | 61.59 | 59.83 | 60.54 | 60.32 | -0.64% | 741,885 |