Bread Financial Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2024	50.63	51.52	48.96	50.06	50.06	-1.86%	1,044,508
Oct 23, 2024	50.57	51.13	50.09	51.01	51.01	0.61%	1,016,773
Oct 22, 2024	49.88	50.95	49.63	50.70	50.70	1.32%	502,306
Oct 21, 2024	51.15	51.29	49.66	50.04	50.04	-2.17%	564,935
Oct 18, 2024	52.39	52.39	50.87	51.15	51.15	-3.14%	711,885
Oct 17, 2024	53.14	53.22	52.33	52.81	52.81	-0.60%	590,847
Oct 16, 2024	52.94	53.28	51.85	53.13	53.13	3.43%	1,303,310
Oct 15, 2024	51.23	52.65	50.51	51.37	51.37	1.20%	737,160
Oct 14, 2024	50.69	51.19	50.05	50.76	50.76	-0.10%	434,949
Oct 11, 2024	49.35	50.96	49.35	50.81	50.81	3.36%	709,822
Oct 10, 2024	49.65	49.90	48.62	49.16	49.16	-1.40%	418,408
Oct 9, 2024	48.38	50.10	48.23	49.86	49.86	2.87%	592,418
Oct 8, 2024	47.97	48.95	47.05	48.47	48.47	0.35%	446,417
Oct 7, 2024	47.64	48.30	47.44	48.30	48.30	-0.08%	625,032
Oct 4, 2024	48.75	49.22	47.70	48.34	48.34	2.46%	661,562
Oct 3, 2024	46.08	47.32	45.75	47.18	47.18	1.46%	492,961
Oct 2, 2024	46.10	46.90	45.46	46.50	46.50	0.11%	579,943
Oct 1, 2024	47.24	47.59	45.86	46.45	46.45	-2.37%	584,497
Sep 30, 2024	46.22	47.70	45.76	47.58	47.58	1.82%	1,396,352
Sep 27, 2024	47.25	47.44	46.16	46.73	46.73	0.28%	652,739
Sep 26, 2024	46.63	47.02	46.10	46.60	46.60	0.19%	840,366
Sep 25, 2024	47.25	47.51	46.10	46.51	46.51	-1.04%	945,153
Sep 24, 2024	50.80	50.85	46.87	47.00	47.00	-7.53%	2,163,239
Sep 23, 2024	52.69	53.19	50.70	50.83	50.83	-3.13%	1,151,790
Sep 20, 2024	52.85	53.30	52.04	52.47	52.47	-1.11%	1,340,782
Sep 19, 2024	53.88	54.36	52.53	53.06	53.06	1.26%	1,284,529
Sep 18, 2024	52.57	54.09	51.76	52.40	52.40	0.25%	1,078,715
Sep 17, 2024	49.77	52.38	49.77	52.27	52.27	6.02%	1,133,575
Sep 16, 2024	48.15	49.66	48.15	49.30	49.30	2.49%	753,482
Sep 13, 2024	47.80	49.21	47.60	48.10	48.10	1.48%	1,238,447
Sep 12, 2024	47.22	48.47	47.11	47.40	47.40	1.35%	1,622,848
Sep 11, 2024	47.47	47.68	45.84	46.77	46.77	-2.36%	2,018,989
Sep 10, 2024	52.67	52.75	47.25	47.90	47.90	-11.15%	2,728,536
Sep 9, 2024	55.83	56.27	52.45	53.91	53.91	-2.90%	2,474,402
Sep 6, 2024	56.93	58.19	55.43	55.52	55.52	-2.12%	789,812
Sep 5, 2024	57.52	58.31	56.19	56.72	56.72	-0.14%	610,521
Sep 4, 2024	57.84	58.81	56.64	56.80	56.80	-1.23%	925,618
Sep 3, 2024	57.27	58.71	56.93	57.51	57.51	-1.13%	972,220
Aug 30, 2024	58.50	59.66	58.10	58.17	58.17	-0.73%	731,538
Aug 29, 2024	58.00	59.07	57.79	58.60	58.60	1.74%	673,940
Aug 28, 2024	56.58	57.88	56.58	57.60	57.60	0.86%	645,480
Aug 27, 2024	55.83	57.20	55.83	57.11	57.11	1.44%	678,981
Aug 26, 2024	56.87	57.44	56.26	56.30	56.30	-0.41%	885,521
Aug 23, 2024	55.03	56.78	55.03	56.53	56.53	3.57%	773,329
Aug 22, 2024	54.74	55.63	54.47	54.58	54.58	0.13%	787,554
Aug 21, 2024	55.26	55.83	54.18	54.51	54.51	-1.16%	773,567
Aug 20, 2024	55.02	55.80	54.74	55.15	55.15	-0.33%	789,385
Aug 19, 2024	54.29	55.48	54.17	55.33	55.33	1.95%	894,251
Aug 16, 2024	53.42	54.90	53.36	54.27	54.27	1.52%	742,619
Aug 15, 2024	53.86	54.86	53.24	53.46	53.46	2.00%	1,172,822
Aug 14, 2024	51.56	52.53	51.37	52.41	52.41	2.58%	656,026
Aug 13, 2024	50.56	51.34	50.13	51.09	51.09	2.32%	615,850
Aug 12, 2024	51.20	51.29	49.61	49.93	49.93	-2.29%	1,101,693
Aug 9, 2024	49.74	52.09	49.74	51.10	51.10	7.06%	2,140,160
Aug 8, 2024	45.97	48.28	45.78	47.73	47.54	5.67%	869,105
Aug 7, 2024	45.36	46.02	44.57	45.17	44.99	1.51%	590,747
Aug 6, 2024	44.49	45.85	44.28	44.50	44.32	-0.04%	1,344,022
Aug 5, 2024	43.61	45.23	42.75	44.52	44.34	-3.97%	1,433,432
Aug 2, 2024	49.38	49.69	45.91	46.36	46.17	-8.70%	2,350,570
Aug 1, 2024	54.55	54.97	50.50	50.78	50.57	-6.96%	1,538,067
Jul 31, 2024	54.44	55.68	54.03	54.58	54.36	0.31%	655,980
Jul 30, 2024	53.89	54.90	53.52	54.41	54.19	2.49%	1,157,867
Jul 29, 2024	55.22	55.45	52.90	53.09	52.87	-3.47%	696,992
Jul 26, 2024	53.15	55.08	52.62	55.00	54.78	5.12%	1,346,750
Jul 25, 2024	52.30	52.93	50.97	52.32	52.11	4.00%	1,206,719
Jul 24, 2024	51.06	51.77	50.27	50.31	50.10	-2.54%	934,443
Jul 23, 2024	50.24	52.04	50.24	51.62	51.41	2.75%	837,619
Jul 22, 2024	50.57	50.70	49.42	50.24	50.03	-0.93%	571,988
Jul 19, 2024	50.72	51.11	50.12	50.71	50.50	-0.41%	542,194
Jul 18, 2024	51.48	52.62	50.83	50.92	50.71	-1.28%	759,831
Jul 17, 2024	50.84	52.18	50.61	51.58	51.37	-0.04%	485,100
Jul 16, 2024	49.96	51.73	49.79	51.60	51.39	5.01%	1,152,881
Jul 15, 2024	48.79	49.35	48.10	49.14	48.94	3.56%	786,600
Jul 12, 2024	46.79	48.24	46.56	47.45	47.26	1.69%	748,217
Jul 11, 2024	46.52	46.98	45.78	46.66	46.47	1.02%	859,524
Jul 10, 2024	45.87	46.32	44.83	46.19	46.00	0.33%	813,515
Jul 9, 2024	44.96	46.46	44.65	46.04	45.85	2.47%	914,147
Jul 8, 2024	45.20	45.50	44.68	44.93	44.75	0.04%	539,801
Jul 5, 2024	45.12	45.36	44.66	44.91	44.73	-1.06%	335,629
Jul 3, 2024	45.84	46.00	45.15	45.39	45.20	-0.04%	273,106
Jul 2, 2024	44.97	46.22	44.72	45.41	45.22	0.18%	770,334
Jul 1, 2024	44.75	45.53	44.57	45.33	45.14	1.73%	663,002
Jun 28, 2024	43.54	45.46	43.50	44.56	44.38	3.63%	1,056,636
Jun 27, 2024	43.11	43.36	42.46	43.00	42.82	-0.88%	506,637
Jun 26, 2024	43.35	43.57	42.51	43.38	43.20	0.05%	618,000
Jun 25, 2024	43.78	43.83	43.19	43.36	43.18	-1.50%	937,181
Jun 24, 2024	43.98	45.08	43.90	44.02	43.84	0.14%	793,263
Jun 21, 2024	44.06	44.41	43.44	43.96	43.78	-0.16%	1,520,663
Jun 20, 2024	41.84	44.56	41.42	44.03	43.85	7.81%	1,777,281
Jun 18, 2024	40.93	41.57	40.44	40.84	40.67	0.47%	853,332
Jun 17, 2024	39.22	40.80	39.22	40.65	40.48	3.46%	765,813
Jun 14, 2024	39.67	40.11	39.19	39.29	39.13	-2.39%	692,376
Jun 13, 2024	40.14	40.34	38.74	40.25	40.09	0.10%	634,871
Jun 12, 2024	39.72	40.90	39.23	40.21	40.05	4.39%	677,766
Jun 11, 2024	39.35	40.00	38.42	38.52	38.36	-4.20%	773,919
Jun 10, 2024	40.50	40.80	40.10	40.21	40.05	-2.28%	434,215
Jun 7, 2024	40.60	41.33	40.44	41.15	40.98	0.12%	450,884
Jun 6, 2024	41.25	41.79	40.96	41.10	40.93	-0.60%	433,312
Jun 5, 2024	41.13	41.64	40.29	41.35	41.18	0.90%	529,646
Jun 4, 2024	41.03	41.43	40.53	40.98	40.81	-0.77%	485,569