Bread Financial Holdings, Inc. (BFH)
NYSE: BFH · Real-Time Price · USD
86.32
-1.68 (-1.91%)
At close: Apr 28, 2026, 4:00 PM EDT
86.31
-0.02 (-0.02%)
After-hours: Apr 28, 2026, 7:00 PM EDT
Bread Financial Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 88.49 | 88.89 | 86.13 | 86.32 | 86.32 | -1.91% | 467,360 |
| Apr 27, 2026 | 86.47 | 88.64 | 85.53 | 88.00 | 88.00 | 2.14% | 1,295,463 |
| Apr 24, 2026 | 92.00 | 92.00 | 86.10 | 86.16 | 86.16 | -6.47% | 900,934 |
| Apr 23, 2026 | 95.70 | 99.13 | 91.97 | 92.12 | 92.12 | -0.35% | 911,143 |
| Apr 22, 2026 | 91.98 | 93.46 | 91.35 | 92.44 | 92.44 | 1.24% | 818,426 |
| Apr 21, 2026 | 91.82 | 93.74 | 89.81 | 91.31 | 91.31 | -0.48% | 757,068 |
| Apr 20, 2026 | 89.91 | 92.20 | 89.80 | 91.75 | 91.75 | 1.29% | 712,050 |
| Apr 17, 2026 | 85.99 | 91.30 | 85.30 | 90.58 | 90.58 | 7.17% | 1,329,240 |
| Apr 16, 2026 | 84.35 | 84.83 | 83.10 | 84.52 | 84.52 | 1.65% | 469,277 |
| Apr 15, 2026 | 83.20 | 83.92 | 82.45 | 83.15 | 83.15 | 0.62% | 515,040 |
| Apr 14, 2026 | 80.41 | 83.30 | 80.16 | 82.64 | 82.64 | 3.06% | 502,339 |
| Apr 13, 2026 | 78.46 | 80.56 | 78.19 | 80.19 | 80.19 | 1.53% | 686,046 |
| Apr 10, 2026 | 79.75 | 79.97 | 78.56 | 78.98 | 78.98 | -0.97% | 371,107 |
| Apr 9, 2026 | 78.15 | 79.95 | 77.65 | 79.75 | 79.75 | 1.40% | 577,322 |
| Apr 8, 2026 | 77.48 | 79.59 | 77.19 | 78.65 | 78.65 | 5.81% | 652,098 |
| Apr 7, 2026 | 75.10 | 75.99 | 74.11 | 74.33 | 74.33 | -1.12% | 965,504 |
| Apr 6, 2026 | 72.92 | 75.20 | 72.92 | 75.17 | 75.17 | 2.94% | 534,648 |
| Apr 2, 2026 | 72.21 | 74.21 | 70.24 | 73.02 | 73.02 | -0.75% | 771,332 |
| Apr 1, 2026 | 75.97 | 76.10 | 73.42 | 73.57 | 73.57 | -1.76% | 663,904 |
| 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 |