Bread Financial Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	108.67	109.13	105.65	105.74	105.74	-2.12%	476,691
Aug 27, 2026	106.98	108.45	106.28	108.03	108.03	0.44%	205,591
Aug 26, 2026	107.61	108.27	104.88	107.56	107.56	-0.07%	353,315
Aug 25, 2026	107.99	109.02	106.07	107.63	107.63	2.32%	299,904
Aug 24, 2026	105.89	108.54	105.12	105.19	105.19	-0.68%	285,846
Aug 21, 2026	104.54	106.99	104.54	105.91	105.91	2.65%	432,092
Aug 20, 2026	108.14	108.14	102.02	103.18	103.18	-4.91%	927,120
Aug 19, 2026	111.74	112.09	108.34	108.51	108.51	-2.33%	390,394
Aug 18, 2026	110.78	112.05	110.01	111.10	111.10	-0.13%	374,607
Aug 17, 2026	112.64	114.53	110.95	111.25	111.25	-1.90%	279,261
Aug 14, 2026	111.59	113.88	111.50	113.40	113.40	1.59%	307,296
Aug 13, 2026	111.11	112.15	110.17	111.63	111.63	1.07%	337,284
Aug 12, 2026	108.35	111.24	107.56	110.45	110.45	2.26%	328,835
Aug 11, 2026	108.85	110.56	107.55	108.01	108.01	-0.37%	466,713
Aug 10, 2026	107.50	108.83	107.24	108.41	108.41	0.08%	253,782
Aug 7, 2026	109.52	111.15	107.84	108.32	108.32	-1.48%	285,011
Aug 6, 2026	113.12	113.12	109.69	109.95	109.95	-2.13%	294,491
Aug 5, 2026	112.52	114.12	111.93	112.34	112.34	-0.10%	310,338
Aug 4, 2026	110.79	113.75	110.63	112.45	112.45	1.49%	549,670
Aug 3, 2026	108.80	111.94	108.80	110.80	110.80	2.53%	537,822
Jul 31, 2026	110.44	111.07	107.16	108.07	108.07	-2.31%	561,276
Jul 30, 2026	109.12	111.13	106.73	110.62	110.62	3.39%	709,536
Jul 29, 2026	106.70	110.14	106.67	106.99	106.99	-0.73%	723,169
Jul 28, 2026	106.12	107.81	104.66	107.78	107.78	1.57%	675,846
Jul 27, 2026	105.02	109.07	104.88	106.11	106.11	1.73%	1,159,921
Jul 24, 2026	101.32	104.46	99.43	104.31	104.31	0.70%	866,977
Jul 23, 2026	100.58	106.00	100.19	103.58	103.58	1.68%	800,950
Jul 22, 2026	100.15	102.64	99.60	101.87	101.87	0.19%	871,483
Jul 21, 2026	101.01	101.68	98.43	101.68	101.68	2.21%	963,070
Jul 20, 2026	100.50	101.20	99.09	99.48	99.48	0.17%	376,402
Jul 17, 2026	95.93	99.81	94.84	99.31	99.31	1.19%	499,177
Jul 16, 2026	98.36	100.01	97.62	98.14	98.14	-1.05%	672,616
Jul 15, 2026	98.86	100.02	97.87	99.18	99.18	0.70%	352,256
Jul 14, 2026	95.72	99.12	95.67	98.49	98.49	1.35%	516,024
Jul 13, 2026	97.62	97.63	96.00	97.18	97.18	0.70%	706,765
Jul 10, 2026	96.53	97.89	96.16	96.50	96.50	0.99%	486,975
Jul 9, 2026	95.46	97.01	94.73	95.55	95.55	1.83%	1,064,532
Jul 8, 2026	101.54	102.25	91.13	93.83	93.83	-8.33%	1,264,796
Jul 7, 2026	105.00	105.74	102.26	102.36	102.36	-1.12%	431,505
Jul 6, 2026	102.33	104.62	102.30	103.52	103.52	1.28%	563,444
Jul 2, 2026	105.79	106.67	100.78	102.21	102.21	-3.00%	672,898
Jul 1, 2026	108.40	108.63	105.35	105.37	105.37	-2.75%	523,040
Jun 30, 2026	109.43	109.91	107.96	108.35	108.35	-0.35%	671,547
Jun 29, 2026	106.05	109.12	104.34	108.73	108.73	2.31%	877,807
Jun 26, 2026	104.83	106.27	103.88	106.27	106.27	1.25%	741,276
Jun 25, 2026	105.66	107.76	104.38	104.96	104.96	0.05%	700,041
Jun 24, 2026	103.91	105.70	103.10	104.91	104.91	1.08%	850,146
Jun 23, 2026	101.84	104.32	101.54	103.79	103.79	0.11%	713,156
Jun 22, 2026	103.22	105.03	102.90	103.68	103.68	1.24%	569,214
Jun 18, 2026	102.92	103.80	101.77	102.41	102.41	0.97%	1,425,507