Bread Financial Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	86.42	86.42	84.09	84.85	84.85	-1.26%	700,702
May 18, 2026	87.00	87.88	85.77	85.93	85.93	-0.96%	524,535
May 15, 2026	87.06	87.52	85.55	86.76	86.76	-0.08%	636,953
May 14, 2026	84.51	87.29	84.20	86.83	86.83	4.13%	547,067
May 13, 2026	84.28	84.66	82.69	83.39	83.39	-1.47%	434,858
May 12, 2026	84.42	85.24	82.87	84.63	84.63	-0.35%	500,446
May 11, 2026	87.30	87.63	84.51	84.93	84.93	-2.76%	522,265
May 8, 2026	86.77	87.64	85.60	87.34	87.34	0.99%	334,530
May 7, 2026	88.69	89.00	85.88	86.48	86.48	-2.06%	547,915
May 6, 2026	86.37	88.80	85.98	88.30	88.30	3.77%	623,880
May 5, 2026	83.06	85.63	82.47	85.09	85.09	1.83%	412,236
May 4, 2026	85.32	86.01	83.16	83.56	83.56	-2.09%	547,623
May 1, 2026	85.74	86.37	84.57	85.34	85.34	0.66%	451,570
Apr 30, 2026	84.51	85.94	84.51	84.78	84.78	-0.75%	733,295
Apr 29, 2026	86.14	87.82	84.75	85.42	85.42	-1.04%	440,363
Apr 28, 2026	88.49	88.89	86.13	86.32	86.32	-1.91%	467,654
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%	901,344
Apr 23, 2026	95.70	99.13	91.97	92.12	92.12	-0.35%	911,560
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%	758,284
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%	1,329,799
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%	535,325
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%	686,080
Apr 10, 2026	79.75	79.97	78.56	78.98	78.98	-0.97%	383,070
Apr 9, 2026	78.15	79.95	77.65	79.75	79.75	1.40%	577,362
Apr 8, 2026	77.48	79.59	77.19	78.65	78.65	5.81%	655,813
Apr 7, 2026	75.10	75.99	74.11	74.33	74.33	-1.12%	965,620
Apr 6, 2026	72.92	75.20	72.92	75.17	75.17	2.94%	534,668
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%	663,909
Mar 31, 2026	74.37	75.21	72.06	74.89	74.89	2.55%	816,654
Mar 30, 2026	72.01	73.67	72.01	73.03	73.03	1.25%	466,543
Mar 27, 2026	74.86	75.08	72.03	72.13	72.13	-4.95%	635,681
Mar 26, 2026	74.36	76.46	74.36	75.89	75.89	1.04%	521,063
Mar 25, 2026	74.91	75.65	74.18	75.11	75.11	0.83%	511,543
Mar 24, 2026	74.01	75.47	73.48	74.49	74.49	-0.32%	640,757
Mar 23, 2026	76.48	78.00	74.48	74.73	74.73	0.15%	726,965
Mar 20, 2026	73.50	75.00	72.26	74.62	74.62	1.47%	1,239,293
Mar 19, 2026	70.32	73.83	70.32	73.54	73.54	3.19%	586,631
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%	533,844
Mar 16, 2026	72.05	72.67	69.83	69.92	69.92	-2.25%	593,012
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%	525,725
Mar 11, 2026	72.73	74.14	72.02	74.09	74.09	2.07%	600,632
Mar 10, 2026	72.60	74.00	71.67	72.59	72.59	0.18%	670,099