Bread Financial Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 16, 2025	60.90	61.71	60.20	60.87	60.67	-0.99%	466,803
Jan 15, 2025	61.23	62.04	60.84	61.48	61.27	3.99%	597,098
Jan 14, 2025	58.67	59.54	58.11	59.12	58.92	2.75%	409,447
Jan 13, 2025	56.39	57.60	55.76	57.54	57.35	0.61%	643,889
Jan 10, 2025	58.55	58.77	57.04	57.19	57.00	-3.53%	517,795
Jan 8, 2025	59.19	59.60	58.44	59.28	59.08	-0.64%	447,456
Jan 7, 2025	61.78	62.40	59.46	59.66	59.46	-3.43%	726,020
Jan 6, 2025	62.62	63.14	61.51	61.78	61.57	-0.16%	473,148
Jan 3, 2025	60.93	61.95	60.00	61.88	61.67	2.33%	400,482
Jan 2, 2025	60.99	61.71	60.10	60.47	60.27	-0.97%	656,192
Dec 31, 2024	61.68	62.46	60.95	61.06	60.86	-0.55%	320,148
Dec 30, 2024	61.03	61.97	60.39	61.40	61.19	-0.86%	661,623
Dec 27, 2024	62.59	63.46	61.60	61.93	61.72	-2.20%	307,131
Dec 26, 2024	62.11	63.59	61.81	63.32	63.11	0.59%	222,676
Dec 24, 2024	62.44	63.02	61.69	62.95	62.74	1.06%	171,492
Dec 23, 2024	61.83	63.16	61.35	62.29	62.08	-0.75%	427,289
Dec 20, 2024	60.73	63.17	60.00	62.76	62.55	2.18%	1,300,053
Dec 19, 2024	63.42	65.15	60.59	61.42	61.21	1.20%	1,084,257
Dec 18, 2024	65.59	66.36	60.38	60.69	60.49	-6.79%	886,320
Dec 17, 2024	65.41	66.27	64.43	65.11	64.89	-1.85%	733,364
Dec 16, 2024	65.31	66.62	64.72	66.34	66.12	1.64%	815,815
Dec 13, 2024	66.02	66.23	65.20	65.27	65.05	-1.14%	665,755
Dec 12, 2024	66.11	66.71	65.67	66.02	65.80	-0.50%	893,632
Dec 11, 2024	64.80	66.56	64.65	66.35	66.13	3.14%	995,067
Dec 10, 2024	64.31	65.27	63.67	64.33	64.11	-0.17%	922,850
Dec 9, 2024	63.45	65.24	63.20	64.44	64.22	1.98%	1,306,819
Dec 6, 2024	62.17	63.25	61.42	63.19	62.98	1.99%	600,596
Dec 5, 2024	61.34	62.09	60.57	61.96	61.75	1.39%	421,744
Dec 4, 2024	61.22	61.96	60.10	61.11	60.91	-0.07%	486,224
Dec 3, 2024	60.79	62.05	60.03	61.15	60.95	1.21%	718,677
Dec 2, 2024	60.49	60.97	58.80	60.42	60.22	2.70%	590,983
Nov 29, 2024	59.27	59.80	58.06	58.83	58.63	1.52%	252,374
Nov 27, 2024	58.95	59.46	57.66	57.95	57.76	-1.06%	412,551
Nov 26, 2024	58.77	59.16	58.15	58.57	58.37	-0.56%	634,655
Nov 25, 2024	58.99	60.26	58.64	58.90	58.70	1.43%	912,548
Nov 22, 2024	57.47	58.73	57.47	58.07	57.88	2.24%	542,993
Nov 21, 2024	57.66	58.19	56.01	56.80	56.61	-0.66%	906,248
Nov 20, 2024	57.82	58.40	56.82	57.18	56.99	-0.71%	491,328
Nov 19, 2024	56.73	58.13	56.42	57.59	57.40	-0.14%	554,218
Nov 18, 2024	58.51	59.34	57.41	57.67	57.48	-1.42%	542,365
Nov 15, 2024	57.09	58.51	56.95	58.50	58.30	3.17%	666,631
Nov 14, 2024	56.88	57.54	56.32	56.70	56.51	0.73%	664,227
Nov 13, 2024	58.72	59.84	56.28	56.29	56.10	-4.01%	782,679
Nov 12, 2024	59.10	60.05	58.33	58.64	58.44	-1.56%	569,658
Nov 11, 2024	60.41	61.67	59.34	59.57	59.37	0.85%	954,647
Nov 8, 2024	60.32	61.03	58.95	59.07	58.87	-1.96%	679,196
Nov 7, 2024	61.72	62.87	59.89	60.25	59.84	-4.01%	1,333,221
Nov 6, 2024	59.17	63.01	59.00	62.77	62.34	18.97%	2,725,832
Nov 5, 2024	50.89	53.24	50.78	52.76	52.40	4.21%	749,144
Nov 4, 2024	50.64	51.65	50.36	50.63	50.28	-0.24%	429,249
Nov 1, 2024	49.77	51.20	49.55	50.75	50.40	1.81%	555,026
Oct 31, 2024	51.52	51.88	49.73	49.85	49.51	-2.20%	524,084
Oct 30, 2024	50.00	52.27	50.00	50.97	50.62	1.74%	425,162
Oct 29, 2024	50.37	50.98	49.89	50.10	49.76	-2.24%	427,681
Oct 28, 2024	49.23	51.42	49.21	51.25	50.90	3.79%	647,731
Oct 25, 2024	50.08	51.64	48.98	49.38	49.04	-1.36%	741,928
Oct 24, 2024	50.63	51.52	48.96	50.06	49.72	-1.86%	1,044,508
Oct 23, 2024	50.57	51.13	50.09	51.01	50.66	0.61%	1,016,773
Oct 22, 2024	49.88	50.95	49.63	50.70	50.35	1.32%	502,306
Oct 21, 2024	51.15	51.29	49.66	50.04	49.70	-2.17%	564,935
Oct 18, 2024	52.39	52.39	50.87	51.15	50.80	-3.14%	711,885
Oct 17, 2024	53.14	53.22	52.33	52.81	52.45	-0.60%	590,847
Oct 16, 2024	52.94	53.28	51.85	53.13	52.76	3.43%	1,303,310
Oct 15, 2024	51.23	52.65	50.51	51.37	51.02	1.20%	737,160
Oct 14, 2024	50.69	51.19	50.05	50.76	50.41	-0.10%	434,949
Oct 11, 2024	49.35	50.96	49.35	50.81	50.46	3.36%	709,822
Oct 10, 2024	49.65	49.90	48.62	49.16	48.82	-1.40%	418,408
Oct 9, 2024	48.38	50.10	48.23	49.86	49.52	2.87%	592,418
Oct 8, 2024	47.97	48.95	47.05	48.47	48.14	0.35%	446,417
Oct 7, 2024	47.64	48.30	47.44	48.30	47.97	-0.08%	625,032
Oct 4, 2024	48.75	49.22	47.70	48.34	48.01	2.46%	661,562
Oct 3, 2024	46.08	47.32	45.75	47.18	46.86	1.46%	492,961