Bread Financial Holdings, Inc. (BFH)
NYSE: BFH · Real-Time Price · USD
50.08
+0.08 (0.16%)
At close: Mar 31, 2025, 4:00 PM
48.69
-1.39 (-2.78%)
Pre-market: Apr 1, 2025, 5:41 AM EDT
Bread Financial Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 48.63 | 50.39 | 47.99 | 50.08 | 50.08 | 0.16% | 755,936 |
| Mar 28, 2025 | 51.04 | 51.28 | 49.48 | 50.00 | 50.00 | -2.46% | 727,827 |
| Mar 27, 2025 | 51.06 | 51.72 | 50.40 | 51.26 | 51.26 | -0.37% | 660,138 |
| Mar 26, 2025 | 51.91 | 52.24 | 51.01 | 51.45 | 51.45 | -0.27% | 666,503 |
| Mar 25, 2025 | 52.21 | 52.81 | 51.44 | 51.59 | 51.59 | -1.58% | 1,010,637 |
| Mar 24, 2025 | 51.17 | 52.50 | 50.76 | 52.42 | 52.42 | 4.84% | 984,122 |
| Mar 21, 2025 | 49.14 | 50.32 | 48.65 | 50.00 | 50.00 | 0.44% | 1,317,786 |
| Mar 20, 2025 | 49.11 | 50.58 | 49.11 | 49.78 | 49.78 | 0.08% | 757,353 |
| Mar 19, 2025 | 48.06 | 50.01 | 47.69 | 49.74 | 49.74 | 3.91% | 979,232 |
| Mar 18, 2025 | 48.18 | 48.58 | 47.73 | 47.87 | 47.87 | -0.19% | 896,000 |
| Mar 17, 2025 | 48.80 | 48.90 | 46.16 | 47.96 | 47.96 | -2.60% | 1,649,950 |
| Mar 14, 2025 | 48.38 | 49.63 | 48.01 | 49.24 | 49.24 | 3.55% | 915,919 |
| Mar 13, 2025 | 48.62 | 49.02 | 47.37 | 47.55 | 47.55 | -1.51% | 1,114,501 |
| Mar 12, 2025 | 48.81 | 49.60 | 47.93 | 48.28 | 48.28 | 1.26% | 916,564 |
| Mar 11, 2025 | 46.57 | 48.47 | 45.50 | 47.68 | 47.68 | 2.52% | 1,263,446 |
| Mar 10, 2025 | 47.00 | 47.00 | 44.61 | 46.51 | 46.51 | -4.46% | 1,895,538 |
| Mar 7, 2025 | 49.33 | 49.33 | 47.01 | 48.68 | 48.68 | -1.34% | 1,454,474 |
| Mar 6, 2025 | 50.25 | 51.03 | 49.01 | 49.34 | 49.34 | -3.10% | 1,231,871 |
| Mar 5, 2025 | 50.62 | 52.06 | 50.04 | 50.92 | 50.92 | 0.81% | 900,426 |
| Mar 4, 2025 | 50.31 | 51.30 | 49.14 | 50.51 | 50.51 | -2.38% | 1,518,181 |
| Mar 3, 2025 | 54.56 | 55.05 | 51.17 | 51.74 | 51.74 | -4.19% | 1,066,013 |
| Feb 28, 2025 | 53.77 | 54.31 | 53.09 | 54.00 | 54.00 | 0.67% | 796,719 |
| Feb 27, 2025 | 54.24 | 54.71 | 53.15 | 53.64 | 53.64 | -0.48% | 892,824 |
| Feb 26, 2025 | 54.65 | 55.28 | 52.77 | 53.90 | 53.90 | -1.08% | 1,487,109 |
| Feb 25, 2025 | 55.85 | 56.05 | 54.28 | 54.49 | 54.49 | -1.73% | 705,877 |
| Feb 24, 2025 | 57.59 | 57.59 | 55.31 | 55.45 | 55.45 | -2.60% | 790,410 |
| Feb 21, 2025 | 59.82 | 60.20 | 56.47 | 56.93 | 56.93 | -4.59% | 582,505 |
| Feb 20, 2025 | 60.82 | 61.00 | 58.63 | 59.67 | 59.67 | -2.21% | 593,691 |
| Feb 19, 2025 | 61.01 | 61.85 | 60.45 | 61.02 | 61.02 | -1.50% | 577,882 |
| Feb 18, 2025 | 62.73 | 63.18 | 61.02 | 61.95 | 61.95 | -0.74% | 473,918 |
| Feb 14, 2025 | 61.27 | 62.70 | 61.24 | 62.41 | 62.41 | 1.86% | 512,178 |
| Feb 13, 2025 | 61.86 | 62.20 | 60.74 | 61.27 | 61.07 | -0.07% | 384,047 |
| Feb 12, 2025 | 62.05 | 62.28 | 60.19 | 61.31 | 61.10 | -1.86% | 491,807 |
| Feb 11, 2025 | 60.03 | 63.13 | 59.76 | 62.47 | 62.26 | 3.09% | 607,490 |
| Feb 10, 2025 | 62.66 | 62.66 | 60.50 | 60.60 | 60.40 | -2.31% | 474,210 |
| Feb 7, 2025 | 62.84 | 63.25 | 61.67 | 62.03 | 61.82 | -1.18% | 397,467 |
| Feb 6, 2025 | 62.79 | 63.23 | 61.80 | 62.77 | 62.56 | 1.39% | 472,692 |
| Feb 5, 2025 | 60.81 | 62.00 | 59.63 | 61.91 | 61.70 | 2.84% | 841,718 |
| Feb 4, 2025 | 63.65 | 64.74 | 59.60 | 60.20 | 60.00 | -4.64% | 1,573,099 |
| Feb 3, 2025 | 61.62 | 63.65 | 59.89 | 63.13 | 62.92 | -0.32% | 1,079,830 |
| Jan 31, 2025 | 63.30 | 64.50 | 62.29 | 63.33 | 63.12 | -0.60% | 819,011 |
| Jan 30, 2025 | 63.00 | 65.69 | 60.65 | 63.71 | 63.50 | 0.09% | 1,350,762 |
| Jan 29, 2025 | 63.27 | 63.79 | 61.73 | 63.65 | 63.44 | 0.90% | 864,678 |
| Jan 28, 2025 | 63.26 | 63.50 | 61.15 | 63.08 | 62.87 | -1.28% | 752,933 |
| Jan 27, 2025 | 64.22 | 64.72 | 62.90 | 63.90 | 63.69 | -0.91% | 590,556 |
| Jan 24, 2025 | 64.46 | 65.08 | 63.91 | 64.49 | 64.27 | -0.54% | 396,790 |
| Jan 23, 2025 | 64.96 | 65.90 | 64.37 | 64.84 | 64.62 | -0.35% | 518,610 |
| Jan 22, 2025 | 63.87 | 65.15 | 63.62 | 65.07 | 64.85 | 2.07% | 572,223 |
| Jan 21, 2025 | 62.38 | 63.79 | 61.92 | 63.75 | 63.54 | 3.61% | 573,116 |
| Jan 17, 2025 | 61.69 | 61.82 | 60.96 | 61.53 | 61.32 | 1.08% | 427,213 |