Bread Financial Holdings, Inc. (BFH)
NYSE: BFH · Real-Time Price · USD
57.56
-3.74 (-6.10%)
Aug 1, 2025, 4:00 PM - Market closed

Avangrid Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202559.9360.0057.4157.5657.56-6.10%1,319,146
Jul 31, 202561.6261.9261.0461.3061.30-0.78%524,332
Jul 30, 202562.7863.0861.1961.7861.78-1.59%842,761
Jul 29, 202564.4565.2762.2662.7862.78-1.94%798,054
Jul 28, 202563.4664.5562.8164.0264.021.19%936,093
Jul 25, 202561.5964.0960.9063.2763.273.72%1,085,398
Jul 24, 202562.9264.6560.9661.0061.00-4.98%934,890
Jul 23, 202563.5064.2462.7764.2064.202.12%765,727
Jul 22, 202560.6663.0960.6662.8762.872.93%995,568
Jul 21, 202561.4262.2660.7561.0861.08-0.13%505,163
Jul 18, 202562.3762.5960.7161.1661.16-1.83%480,128
Jul 17, 202560.9162.5560.9162.3062.301.93%640,964
Jul 16, 202560.5761.3359.5161.1261.121.73%712,945
Jul 15, 202561.3061.5759.8660.0860.08-3.08%522,805
Jul 14, 202562.4362.4661.2961.9961.991.22%474,011
Jul 11, 202561.9561.9560.9961.2461.24-2.11%537,518
Jul 10, 202561.0862.8360.8562.5662.562.11%1,044,969
Jul 9, 202559.9161.4459.6161.2761.273.34%827,244
Jul 8, 202560.2260.5459.1559.2959.29-0.50%570,265
Jul 7, 202559.8660.6359.0359.5959.59-1.34%508,699
Jul 3, 202560.0060.9259.9960.4060.400.87%353,481
Jul 2, 202558.5059.9258.3559.8859.882.29%566,134
Jul 1, 202557.2958.8857.1658.5458.542.49%626,040
Jun 30, 202557.0857.8156.8657.1257.120.46%678,393
Jun 27, 202556.6957.0255.8456.8656.860.53%1,210,293
Jun 26, 202555.9656.8555.8056.5656.561.11%698,436
Jun 25, 202555.6656.2255.6255.9455.940.20%601,651
Jun 24, 202555.3856.3755.2055.8355.831.99%773,888
Jun 23, 202553.6254.9153.2654.7454.741.24%881,175
Jun 20, 202553.2654.2952.8454.0754.072.48%1,561,473
Jun 18, 202551.3753.3451.3752.7652.762.03%810,301
Jun 17, 202552.0652.5151.3151.7151.71-1.60%471,274
Jun 16, 202551.3853.1150.8852.5552.553.61%476,713
Jun 13, 202552.5252.6150.6350.7250.72-5.34%623,800
Jun 12, 202553.6354.1252.8653.5853.58-1.65%664,058
Jun 11, 202552.5655.8052.2854.4854.484.23%1,434,146
Jun 10, 202551.6152.7750.9152.2752.272.07%667,603
Jun 9, 202552.0152.1750.9651.2151.21-0.68%611,559
Jun 6, 202550.8351.6250.3251.5651.564.33%517,363
Jun 5, 202549.5250.0349.1749.4249.42-1.12%785,973
Jun 4, 202551.9552.0549.9649.9849.98-4.00%969,278
Jun 3, 202551.1552.2550.7752.0652.061.72%447,882
Jun 2, 202550.9451.3750.1351.1851.18-0.12%704,757
May 30, 202551.5051.9050.7051.2451.24-1.29%719,741
May 29, 202552.1252.2451.1751.9151.910.58%379,039
May 28, 202552.3452.4551.4251.6151.61-1.28%394,810
May 27, 202551.4152.3750.6652.2852.283.36%461,537
May 23, 202549.8150.8349.8150.5850.58-1.38%665,848
May 22, 202551.3252.0350.3051.2951.29-798,943
May 21, 202552.2452.7351.2151.2951.29-3.21%647,017