Bread Financial Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	69.62	70.15	69.09	69.35	-	-0.14%	209,528
Jan 27, 2026	69.95	70.01	68.07	69.45	69.45	-1.04%	785,888
Jan 26, 2026	69.52	70.80	68.78	70.18	70.18	2.04%	718,835
Jan 23, 2026	70.24	70.74	68.57	68.78	68.78	-3.14%	643,634
Jan 22, 2026	71.01	72.65	70.58	71.01	71.01	0.74%	785,782
Jan 21, 2026	70.26	71.38	69.91	70.49	70.49	0.79%	493,713
Jan 20, 2026	72.30	73.76	69.70	69.94	69.94	-5.14%	880,055
Jan 16, 2026	71.89	74.17	71.89	73.73	73.73	4.36%	1,521,661
Jan 15, 2026	69.49	70.77	69.02	70.65	70.65	2.39%	1,284,351
Jan 14, 2026	69.56	69.86	67.78	69.00	69.00	-1.13%	1,600,993
Jan 13, 2026	71.93	72.92	69.61	69.79	69.79	-2.77%	1,646,635
Jan 12, 2026	72.08	73.80	70.06	71.78	71.78	-10.68%	2,399,384
Jan 9, 2026	81.29	82.03	80.00	80.36	80.36	-1.10%	685,155
Jan 8, 2026	80.50	81.49	80.06	81.25	81.25	1.59%	695,396
Jan 7, 2026	80.08	80.43	78.26	79.98	79.98	-0.35%	622,532
Jan 6, 2026	76.60	80.41	76.52	80.26	80.26	5.19%	1,137,043
Jan 5, 2026	75.08	77.75	74.84	76.30	76.30	1.33%	639,271
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