Bread Financial Holdings, Inc. (BFH)
NYSE: BFH · Real-Time Price · USD
62.21
-2.73 (-4.20%)
Oct 29, 2025, 4:00 PM EDT - Market closed
Bread Financial Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 64.35 | 64.80 | 61.38 | 62.21 | 62.21 | -4.20% | 930,973 |
| Oct 28, 2025 | 66.54 | 66.71 | 64.62 | 64.94 | 64.94 | -1.99% | 885,380 |
| Oct 27, 2025 | 66.28 | 67.04 | 65.52 | 66.26 | 66.26 | 1.16% | 519,818 |
| Oct 24, 2025 | 66.46 | 66.83 | 64.71 | 65.50 | 65.50 | 0.06% | 846,677 |
| Oct 23, 2025 | 62.29 | 66.16 | 59.93 | 65.46 | 65.46 | 8.13% | 2,355,816 |
| Oct 22, 2025 | 60.99 | 61.59 | 59.83 | 60.54 | 60.54 | -0.64% | 741,885 |
| Oct 21, 2025 | 59.90 | 61.10 | 59.89 | 60.93 | 60.93 | 1.67% | 455,488 |
| Oct 20, 2025 | 59.18 | 60.46 | 59.16 | 59.93 | 59.93 | 1.52% | 601,292 |
| Oct 17, 2025 | 58.29 | 59.53 | 58.17 | 59.03 | 59.03 | 2.46% | 832,008 |
| Oct 16, 2025 | 59.79 | 59.79 | 57.11 | 57.61 | 57.61 | -3.58% | 836,469 |
| Oct 15, 2025 | 59.72 | 60.25 | 59.22 | 59.75 | 59.75 | 0.86% | 805,388 |
| Oct 14, 2025 | 55.80 | 59.29 | 55.80 | 59.24 | 59.24 | 5.00% | 1,106,400 |
| Oct 13, 2025 | 54.89 | 56.51 | 54.89 | 56.42 | 56.42 | 4.33% | 684,849 |
| Oct 10, 2025 | 56.06 | 56.27 | 53.83 | 54.08 | 54.08 | -3.10% | 839,154 |
| Oct 9, 2025 | 55.48 | 55.97 | 54.75 | 55.81 | 55.81 | 1.44% | 426,011 |
| Oct 8, 2025 | 55.91 | 55.91 | 54.88 | 55.02 | 55.02 | -0.72% | 319,203 |
| Oct 7, 2025 | 55.01 | 55.75 | 54.94 | 55.42 | 55.42 | 1.19% | 600,974 |
| Oct 6, 2025 | 55.76 | 56.54 | 54.24 | 54.77 | 54.77 | -1.69% | 699,416 |
| Oct 3, 2025 | 55.05 | 56.49 | 55.05 | 55.71 | 55.71 | 1.03% | 746,274 |
| Oct 2, 2025 | 54.91 | 55.35 | 54.31 | 55.14 | 55.14 | 0.46% | 726,552 |
| Oct 1, 2025 | 54.98 | 55.91 | 54.53 | 54.89 | 54.89 | -1.58% | 880,546 |
| Sep 30, 2025 | 58.07 | 58.41 | 55.29 | 55.77 | 55.77 | -3.96% | 835,858 |
| Sep 29, 2025 | 59.72 | 59.98 | 57.01 | 58.07 | 58.07 | -2.55% | 1,286,274 |
| Sep 26, 2025 | 60.16 | 60.49 | 58.90 | 59.59 | 59.59 | -0.78% | 518,212 |
| Sep 25, 2025 | 60.12 | 60.50 | 59.49 | 60.06 | 60.06 | -1.07% | 595,517 |
| Sep 24, 2025 | 61.10 | 61.81 | 60.50 | 60.71 | 60.71 | -0.56% | 520,654 |
| Sep 23, 2025 | 63.01 | 63.88 | 61.00 | 61.05 | 61.05 | -2.52% | 704,643 |
| Sep 22, 2025 | 63.07 | 63.29 | 62.12 | 62.63 | 62.63 | -1.31% | 744,015 |
| Sep 19, 2025 | 64.00 | 64.12 | 63.05 | 63.46 | 63.46 | -0.94% | 1,299,787 |
| Sep 18, 2025 | 62.22 | 64.32 | 61.97 | 64.06 | 64.06 | 3.62% | 581,954 |
| Sep 17, 2025 | 63.19 | 64.47 | 61.40 | 61.82 | 61.82 | -1.86% | 872,460 |
| Sep 16, 2025 | 63.84 | 63.94 | 62.43 | 62.99 | 62.99 | -1.39% | 605,742 |
| Sep 15, 2025 | 63.25 | 64.65 | 62.90 | 63.88 | 63.88 | 1.11% | 503,568 |
| Sep 12, 2025 | 63.48 | 63.56 | 62.57 | 63.18 | 63.18 | -1.17% | 616,181 |
| Sep 11, 2025 | 64.28 | 64.65 | 63.47 | 63.93 | 63.93 | -0.22% | 667,584 |
| Sep 10, 2025 | 63.83 | 64.81 | 63.39 | 64.07 | 64.07 | -0.23% | 444,298 |
| Sep 9, 2025 | 65.34 | 65.64 | 63.01 | 64.22 | 64.22 | -2.06% | 631,463 |
| Sep 8, 2025 | 66.34 | 66.41 | 65.09 | 65.57 | 65.57 | -1.00% | 457,520 |
| Sep 5, 2025 | 66.99 | 68.01 | 65.67 | 66.23 | 66.23 | -1.12% | 348,703 |
| Sep 4, 2025 | 66.24 | 67.17 | 65.84 | 66.98 | 66.98 | 1.69% | 339,207 |
| Sep 3, 2025 | 65.15 | 65.96 | 64.94 | 65.87 | 65.87 | 0.58% | 363,313 |
| Sep 2, 2025 | 64.86 | 65.66 | 63.78 | 65.49 | 65.49 | -1.06% | 424,871 |
| Aug 29, 2025 | 66.93 | 67.33 | 65.31 | 66.19 | 66.19 | -0.75% | 588,017 |
| Aug 28, 2025 | 65.87 | 67.20 | 65.50 | 66.69 | 66.69 | 2.03% | 1,008,489 |
| Aug 27, 2025 | 65.70 | 65.77 | 64.37 | 65.36 | 65.36 | 2.35% | 650,744 |
| Aug 26, 2025 | 62.49 | 64.09 | 62.11 | 63.86 | 63.86 | 1.61% | 537,666 |
| Aug 25, 2025 | 62.36 | 63.06 | 62.30 | 62.85 | 62.85 | 0.79% | 343,171 |
| Aug 22, 2025 | 59.92 | 62.94 | 59.46 | 62.36 | 62.36 | 4.68% | 501,033 |
| Aug 21, 2025 | 59.04 | 59.81 | 58.28 | 59.57 | 59.57 | -0.12% | 253,173 |
| Aug 20, 2025 | 59.48 | 59.87 | 58.62 | 59.64 | 59.64 | -0.38% | 371,528 |