Bread Financial Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	102.12	103.60	101.69	102.56	102.56	1.23%	589,341
Oct 15, 2026	99.49	101.83	98.15	101.31	101.31	2.37%	468,080
Oct 14, 2026	100.28	100.76	97.66	98.96	98.96	-3.27%	441,620
Oct 13, 2026	101.98	103.77	100.54	102.31	102.31	0.67%	389,886
Oct 12, 2026	100.55	102.95	100.55	101.63	101.63	1.04%	412,301
Oct 9, 2026	100.25	102.13	99.38	100.58	100.58	-0.15%	413,268
Oct 8, 2026	97.09	101.24	96.82	100.73	100.73	3.16%	569,416
Oct 7, 2026	97.09	98.40	96.60	97.64	97.64	-0.16%	492,713
Oct 6, 2026	99.73	99.73	97.37	97.80	97.80	-1.11%	703,175
Oct 5, 2026	97.88	100.16	96.15	98.90	98.90	0.87%	415,920
Oct 2, 2026	97.84	99.22	96.75	98.05	98.05	1.15%	445,555
Oct 1, 2026	96.25	98.99	94.21	96.94	96.94	-0.83%	776,669
Sep 30, 2026	100.04	100.72	97.39	97.75	97.75	-2.32%	464,353
Sep 29, 2026	101.35	102.14	99.36	100.07	100.07	-1.17%	254,905
Sep 28, 2026	102.18	102.77	100.68	101.25	101.25	-1.61%	470,555
Sep 25, 2026	101.95	103.89	99.85	102.91	102.91	1.33%	439,936
Sep 24, 2026	99.94	103.41	99.55	101.56	101.56	2.39%	948,458
Sep 23, 2026	101.20	102.37	98.84	99.19	99.19	-3.41%	889,702
Sep 22, 2026	108.92	108.92	102.32	102.69	102.69	-4.92%	927,412
Sep 21, 2026	109.54	110.00	107.65	108.00	108.00	-0.49%	361,595
Sep 18, 2026	107.62	108.63	106.65	108.53	108.53	0.30%	1,241,200
Sep 17, 2026	109.54	109.80	107.76	108.21	108.21	0.33%	411,721
Sep 16, 2026	107.00	109.84	105.85	107.85	107.85	0.19%	686,170
Sep 15, 2026	110.06	110.22	105.32	107.65	107.65	-1.45%	622,378
Sep 14, 2026	108.65	109.45	106.99	109.23	109.23	2.69%	463,788
Sep 11, 2026	109.27	111.43	104.19	106.37	106.37	-0.46%	539,654
Sep 10, 2026	108.14	108.15	105.41	106.86	106.86	-0.50%	496,894
Sep 9, 2026	106.64	108.50	106.05	107.40	107.40	-0.74%	390,479
Sep 8, 2026	109.57	110.84	107.19	108.20	108.20	-2.41%	347,287
Sep 4, 2026	107.07	110.97	107.05	110.87	110.87	1.91%	697,269
Sep 3, 2026	107.97	109.64	106.44	108.79	108.79	2.17%	408,751
Sep 2, 2026	103.27	107.34	103.27	106.48	106.48	4.34%	427,159
Sep 1, 2026	103.00	105.08	100.77	102.05	102.05	-2.32%	457,199
Aug 31, 2026	105.35	105.71	103.97	104.47	104.47	-0.99%	538,238
Aug 28, 2026	108.67	109.13	105.65	105.74	105.51	-2.12%	476,691
Aug 27, 2026	106.98	108.45	106.28	108.03	107.80	0.44%	205,604
Aug 26, 2026	107.61	108.27	104.88	107.56	107.33	-0.07%	353,548
Aug 25, 2026	107.99	109.02	106.07	107.63	107.40	2.32%	299,906
Aug 24, 2026	105.89	108.54	105.12	105.19	104.96	-0.68%	285,950
Aug 21, 2026	104.54	106.99	104.54	105.91	105.68	2.65%	432,092
Aug 20, 2026	108.14	108.14	102.02	103.18	102.96	-4.91%	927,122
Aug 19, 2026	111.74	112.09	108.34	108.51	108.27	-2.33%	390,398
Aug 18, 2026	110.78	112.05	110.01	111.10	110.86	-0.13%	374,708
Aug 17, 2026	112.64	114.53	110.95	111.25	111.01	-1.90%	279,513
Aug 14, 2026	111.59	113.88	111.50	113.40	113.15	1.59%	307,371
Aug 13, 2026	111.11	112.15	110.17	111.63	111.39	1.07%	413,603
Aug 12, 2026	108.35	111.24	107.56	110.45	110.21	2.26%	335,726
Aug 11, 2026	108.85	110.56	107.55	108.01	107.78	-0.37%	539,630
Aug 10, 2026	107.50	108.83	107.24	108.41	108.17	0.08%	253,783
Aug 7, 2026	109.52	111.15	107.84	108.32	108.08	-1.48%	285,013