Skip to main content
logo
Bread Financial Holdings, Inc. (BFH)
NYSE: BFH · Real-Time Price · USD
108.00
-0.53 (-0.49%)
At close: Sep 21, 2026, 4:00 PM EDT
108.00
0.00 (0.00%)
After-hours: Sep 21, 2026, 7:30 PM EDT

Bread Financial Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 21, 2026109.54110.00107.65108.00108.00-0.49%361,595
Sep 18, 2026107.62108.63106.65108.53108.530.30%1,241,200
Sep 17, 2026109.54109.80107.76108.21108.210.33%411,721
Sep 16, 2026107.00109.84105.85107.85107.850.19%686,170
Sep 15, 2026110.06110.22105.32107.65107.65-1.45%622,378
Sep 14, 2026108.65109.45106.99109.23109.232.69%463,788
Sep 11, 2026109.27111.43104.19106.37106.37-0.46%539,654
Sep 10, 2026108.14108.15105.41106.86106.86-0.50%496,894
Sep 9, 2026106.64108.50106.05107.40107.40-0.74%390,479
Sep 8, 2026109.57110.84107.19108.20108.20-2.41%347,287
Sep 4, 2026107.07110.97107.05110.87110.871.91%697,269
Sep 3, 2026107.97109.64106.44108.79108.792.17%408,751
Sep 2, 2026103.27107.34103.27106.48106.484.34%427,159
Sep 1, 2026103.00105.08100.77102.05102.05-2.32%457,199
Aug 31, 2026105.35105.71103.97104.47104.47-0.99%538,238
Aug 28, 2026108.67109.13105.65105.74105.51-2.12%476,691
Aug 27, 2026106.98108.45106.28108.03107.800.44%205,604
Aug 26, 2026107.61108.27104.88107.56107.33-0.07%353,548
Aug 25, 2026107.99109.02106.07107.63107.402.32%299,906
Aug 24, 2026105.89108.54105.12105.19104.96-0.68%285,950
Aug 21, 2026104.54106.99104.54105.91105.682.65%432,092
Aug 20, 2026108.14108.14102.02103.18102.96-4.91%927,122
Aug 19, 2026111.74112.09108.34108.51108.27-2.33%390,398
Aug 18, 2026110.78112.05110.01111.10110.86-0.13%374,708
Aug 17, 2026112.64114.53110.95111.25111.01-1.90%279,513
Aug 14, 2026111.59113.88111.50113.40113.151.59%307,371
Aug 13, 2026111.11112.15110.17111.63111.391.07%413,603
Aug 12, 2026108.35111.24107.56110.45110.212.26%335,726
Aug 11, 2026108.85110.56107.55108.01107.78-0.37%539,630
Aug 10, 2026107.50108.83107.24108.41108.170.08%253,783
Aug 7, 2026109.52111.15107.84108.32108.08-1.48%285,013
Aug 6, 2026113.12113.12109.69109.95109.71-2.13%294,491
Aug 5, 2026112.52114.12111.93112.34112.10-0.10%310,450
Aug 4, 2026110.79113.75110.63112.45112.211.49%550,053
Aug 3, 2026108.80111.94108.80110.80110.562.53%538,375
Jul 31, 2026110.44111.07107.16108.07107.83-2.31%561,279
Jul 30, 2026109.12111.13106.73110.62110.383.39%709,537
Jul 29, 2026106.70110.14106.67106.99106.76-0.73%723,186
Jul 28, 2026106.12107.81104.66107.78107.551.57%675,898
Jul 27, 2026105.02109.07104.88106.11105.881.73%1,160,333
Jul 24, 2026101.32104.4699.43104.31104.080.70%867,116
Jul 23, 2026100.58106.00100.19103.58103.351.68%800,951
Jul 22, 2026100.15102.6499.60101.87101.650.19%871,484
Jul 21, 2026101.01101.6898.43101.68101.462.21%963,771
Jul 20, 2026100.50101.2099.0999.4899.260.17%376,404
Jul 17, 202695.9399.8194.8499.3199.091.19%499,177
Jul 16, 202698.36100.0197.6298.1497.93-1.05%672,618
Jul 15, 202698.86100.0297.8799.1898.960.70%352,256
Jul 14, 202695.7299.1295.6798.4998.281.35%516,025
Jul 13, 202697.6297.6396.0097.1896.970.70%707,797