Bread Financial Holdings, Inc. (BFH)
NYSE: BFH · Real-Time Price · USD
74.89
+1.86 (2.55%)
Mar 31, 2026, 4:00 PM EDT - Market closed
Bread Financial Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 74.37 | 75.21 | 72.06 | 74.89 | 74.89 | 2.55% | 816,644 |
| Mar 30, 2026 | 72.01 | 73.67 | 72.01 | 73.03 | 73.03 | 1.25% | 466,540 |
| Mar 27, 2026 | 74.86 | 75.08 | 72.03 | 72.13 | 72.13 | -4.95% | 632,448 |
| Mar 26, 2026 | 74.36 | 76.46 | 74.36 | 75.89 | 75.89 | 1.04% | 521,047 |
| Mar 25, 2026 | 74.91 | 75.65 | 74.18 | 75.11 | 75.11 | 0.83% | 511,529 |
| Mar 24, 2026 | 74.01 | 75.47 | 73.48 | 74.49 | 74.49 | -0.32% | 640,682 |
| Mar 23, 2026 | 76.48 | 78.00 | 74.48 | 74.73 | 74.73 | 0.15% | 726,587 |
| Mar 20, 2026 | 73.50 | 75.00 | 72.26 | 74.62 | 74.62 | 1.47% | 1,180,826 |
| Mar 19, 2026 | 70.32 | 73.83 | 70.32 | 73.54 | 73.54 | 3.19% | 585,249 |
| Mar 18, 2026 | 71.54 | 72.68 | 70.79 | 71.27 | 71.27 | -0.93% | 886,696 |
| Mar 17, 2026 | 71.72 | 73.31 | 70.93 | 71.94 | 71.94 | 2.89% | 533,830 |
| Mar 16, 2026 | 72.05 | 72.67 | 69.83 | 69.92 | 69.92 | -2.25% | 591,672 |
| Mar 13, 2026 | 72.20 | 73.02 | 70.86 | 71.53 | 71.53 | -0.18% | 581,847 |
| Mar 12, 2026 | 71.95 | 72.96 | 71.30 | 71.66 | 71.66 | -3.28% | 525,724 |
| Mar 11, 2026 | 72.73 | 74.14 | 72.02 | 74.09 | 74.09 | 2.07% | 600,304 |
| Mar 10, 2026 | 72.60 | 74.00 | 71.67 | 72.59 | 72.59 | 0.18% | 669,576 |
| Mar 9, 2026 | 70.47 | 72.91 | 69.44 | 72.46 | 72.46 | 0.35% | 614,501 |
| Mar 6, 2026 | 72.56 | 73.19 | 70.98 | 72.21 | 72.21 | -4.00% | 719,117 |
| Mar 5, 2026 | 74.19 | 75.55 | 74.19 | 75.22 | 75.22 | 0.16% | 533,377 |
| Mar 4, 2026 | 73.15 | 75.39 | 72.84 | 75.10 | 75.10 | 3.26% | 543,091 |
| Mar 3, 2026 | 69.94 | 73.55 | 69.14 | 72.73 | 72.73 | 1.03% | 444,101 |
| Mar 2, 2026 | 69.30 | 72.40 | 68.53 | 71.99 | 71.99 | 1.59% | 652,677 |
| Feb 27, 2026 | 76.50 | 76.51 | 70.37 | 70.86 | 70.86 | -10.61% | 1,079,013 |
| Feb 26, 2026 | 75.48 | 79.51 | 75.00 | 79.27 | 79.04 | 8.31% | 1,376,668 |
| Feb 25, 2026 | 72.47 | 73.33 | 71.28 | 73.19 | 72.98 | 2.28% | 492,044 |
| Feb 24, 2026 | 70.81 | 72.57 | 70.53 | 71.56 | 71.35 | 1.02% | 742,142 |
| Feb 23, 2026 | 75.11 | 75.33 | 70.38 | 70.84 | 70.63 | -6.46% | 658,423 |
| Feb 20, 2026 | 74.82 | 75.73 | 73.08 | 75.73 | 75.51 | 0.96% | 512,228 |
| Feb 19, 2026 | 73.79 | 75.06 | 73.07 | 75.01 | 74.79 | 0.78% | 768,977 |
| Feb 18, 2026 | 73.00 | 74.86 | 72.62 | 74.43 | 74.21 | 1.74% | 1,385,912 |
| Feb 17, 2026 | 72.75 | 74.04 | 72.05 | 73.16 | 72.95 | 1.09% | 748,141 |
| Feb 13, 2026 | 74.25 | 74.25 | 71.28 | 72.37 | 72.16 | 0.14% | 618,328 |
| Feb 12, 2026 | 76.83 | 78.03 | 71.71 | 72.27 | 72.06 | -4.95% | 890,822 |
| Feb 11, 2026 | 77.52 | 77.59 | 74.63 | 76.03 | 75.81 | -1.40% | 660,027 |
| Feb 10, 2026 | 77.66 | 78.71 | 75.90 | 77.11 | 76.89 | -1.01% | 839,111 |
| Feb 9, 2026 | 79.49 | 79.56 | 77.79 | 77.90 | 77.67 | -2.05% | 575,904 |
| Feb 6, 2026 | 78.79 | 79.93 | 77.94 | 79.53 | 79.30 | 3.03% | 765,008 |
| Feb 5, 2026 | 76.76 | 77.19 | 73.85 | 77.19 | 76.97 | 0.90% | 1,629,892 |
| Feb 4, 2026 | 75.84 | 77.59 | 75.76 | 76.50 | 76.28 | 1.46% | 920,015 |
| Feb 3, 2026 | 74.46 | 77.79 | 73.81 | 75.40 | 75.18 | 3.22% | 1,239,408 |
| Feb 2, 2026 | 72.98 | 73.81 | 71.80 | 73.05 | 72.84 | 0.70% | 902,082 |
| Jan 30, 2026 | 72.34 | 74.27 | 72.10 | 72.54 | 72.33 | -0.67% | 1,197,021 |
| Jan 29, 2026 | 70.61 | 73.64 | 70.50 | 73.03 | 72.82 | 7.08% | 1,703,323 |
| Jan 28, 2026 | 69.62 | 70.41 | 68.17 | 68.20 | 68.00 | -1.80% | 828,142 |
| Jan 27, 2026 | 69.95 | 70.01 | 68.07 | 69.45 | 69.25 | -1.04% | 786,405 |
| Jan 26, 2026 | 69.52 | 70.80 | 68.78 | 70.18 | 69.98 | 2.04% | 718,835 |
| Jan 23, 2026 | 70.24 | 70.74 | 68.57 | 68.78 | 68.58 | -3.14% | 643,793 |
| Jan 22, 2026 | 71.01 | 72.65 | 70.58 | 71.01 | 70.80 | 0.74% | 785,786 |
| Jan 21, 2026 | 70.26 | 71.38 | 69.91 | 70.49 | 70.29 | 0.79% | 493,715 |
| Jan 20, 2026 | 72.30 | 73.76 | 69.70 | 69.94 | 69.74 | -5.14% | 880,104 |