Bread Financial Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	107.50	108.80	107.36	107.57	-	-0.69%	34,815
Aug 7, 2026	109.52	111.15	107.84	108.32	108.32	-1.48%	285,011
Aug 6, 2026	113.12	113.12	109.69	109.95	109.95	-2.13%	294,491
Aug 5, 2026	112.52	114.12	111.93	112.34	112.34	-0.10%	310,338
Aug 4, 2026	110.79	113.75	110.63	112.45	112.45	1.49%	549,670
Aug 3, 2026	108.80	111.94	108.80	110.80	110.80	2.53%	537,822
Jul 31, 2026	110.44	111.07	107.16	108.07	108.07	-2.31%	561,276
Jul 30, 2026	109.12	111.13	106.73	110.62	110.62	3.39%	709,536
Jul 29, 2026	106.70	110.14	106.67	106.99	106.99	-0.73%	723,169
Jul 28, 2026	106.12	107.81	104.66	107.78	107.78	1.57%	675,846
Jul 27, 2026	105.02	109.07	104.88	106.11	106.11	1.73%	1,159,921
Jul 24, 2026	101.32	104.46	99.43	104.31	104.31	0.70%	866,977
Jul 23, 2026	100.58	106.00	100.19	103.58	103.58	1.68%	800,950
Jul 22, 2026	100.15	102.64	99.60	101.87	101.87	0.19%	871,483
Jul 21, 2026	101.01	101.68	98.43	101.68	101.68	2.21%	963,070
Jul 20, 2026	100.50	101.20	99.09	99.48	99.48	0.17%	376,402
Jul 17, 2026	95.93	99.81	94.84	99.31	99.31	1.19%	499,177
Jul 16, 2026	98.36	100.01	97.62	98.14	98.14	-1.05%	672,616
Jul 15, 2026	98.86	100.02	97.87	99.18	99.18	0.70%	352,256
Jul 14, 2026	95.72	99.12	95.67	98.49	98.49	1.35%	516,024
Jul 13, 2026	97.62	97.63	96.00	97.18	97.18	0.70%	706,765
Jul 10, 2026	96.53	97.89	96.16	96.50	96.50	0.99%	486,975
Jul 9, 2026	95.46	97.01	94.73	95.55	95.55	1.83%	1,064,532
Jul 8, 2026	101.54	102.25	91.13	93.83	93.83	-8.33%	1,264,796
Jul 7, 2026	105.00	105.74	102.26	102.36	102.36	-1.12%	431,505
Jul 6, 2026	102.33	104.62	102.30	103.52	103.52	1.28%	563,444
Jul 2, 2026	105.79	106.67	100.78	102.21	102.21	-3.00%	672,898
Jul 1, 2026	108.40	108.63	105.35	105.37	105.37	-2.75%	523,040
Jun 30, 2026	109.43	109.91	107.96	108.35	108.35	-0.35%	671,547
Jun 29, 2026	106.05	109.12	104.34	108.73	108.73	2.31%	877,807
Jun 26, 2026	104.83	106.27	103.88	106.27	106.27	1.25%	741,276
Jun 25, 2026	105.66	107.76	104.38	104.96	104.96	0.05%	700,041
Jun 24, 2026	103.91	105.70	103.10	104.91	104.91	1.08%	850,146
Jun 23, 2026	101.84	104.32	101.54	103.79	103.79	0.11%	713,156
Jun 22, 2026	103.22	105.03	102.90	103.68	103.68	1.24%	569,214
Jun 18, 2026	102.92	103.80	101.77	102.41	102.41	0.97%	1,425,507
Jun 17, 2026	101.82	104.21	100.88	101.43	101.43	-0.16%	695,147
Jun 16, 2026	102.89	103.89	98.00	101.59	101.59	-0.89%	949,488
Jun 15, 2026	102.72	105.20	101.40	102.50	102.50	0.78%	830,894
Jun 12, 2026	103.05	103.12	101.17	101.71	101.71	0.08%	619,943
Jun 11, 2026	97.35	102.00	96.25	101.63	101.63	5.37%	1,059,072
Jun 10, 2026	94.33	98.60	93.60	96.45	96.45	2.37%	1,304,243
Jun 9, 2026	92.30	95.41	91.54	94.22	94.22	3.06%	672,498
Jun 8, 2026	91.56	92.40	90.92	91.42	91.42	0.34%	504,642
Jun 5, 2026	91.61	91.61	90.08	91.11	91.11	-0.04%	392,909
Jun 4, 2026	88.86	91.66	88.79	91.15	91.15	3.16%	560,932
Jun 3, 2026	90.90	90.90	87.45	88.36	88.36	-3.48%	682,812
Jun 2, 2026	89.38	92.94	88.34	91.55	91.55	2.42%	1,124,958
Jun 1, 2026	88.09	89.53	87.33	89.39	89.39	0.36%	535,615
May 29, 2026	88.66	89.69	87.66	89.07	89.07	0.95%	768,983