Bread Financial Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	101.99	104.09	101.57	101.83	101.83	-0.72%	563,412
Nov 5, 2026	106.78	108.91	101.66	102.57	102.57	-2.16%	692,448
Nov 4, 2026	109.05	110.57	99.01	104.83	104.83	-1.35%	1,082,666
Nov 3, 2026	107.65	108.59	105.40	106.26	106.26	-0.84%	463,671
Nov 2, 2026	104.96	108.19	104.58	107.16	107.16	3.63%	586,272
Oct 30, 2026	104.03	104.83	101.72	103.41	103.41	-2.13%	613,582
Oct 29, 2026	106.09	107.28	105.01	105.66	105.66	0.89%	845,837
Oct 28, 2026	102.86	105.39	102.03	104.73	104.73	2.07%	527,192
Oct 27, 2026	103.09	103.56	102.05	102.61	102.61	0.87%	246,899
Oct 26, 2026	101.09	102.71	101.00	101.72	101.72	1.83%	373,726
Oct 23, 2026	100.67	102.91	98.69	99.89	99.89	-2.50%	687,769
Oct 22, 2026	106.50	109.43	101.53	102.45	102.45	-5.69%	1,019,279
Oct 21, 2026	106.34	108.68	105.99	108.63	108.63	3.84%	863,024
Oct 20, 2026	102.17	105.84	102.17	104.61	104.61	2.11%	765,511
Oct 19, 2026	102.20	103.74	101.11	102.45	102.45	-0.11%	498,892
Oct 16, 2026	102.12	103.60	101.69	102.56	102.56	1.23%	547,425
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