Bread Financial Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	101.82	104.21	100.88	101.43	101.43	-0.16%	695,147
Jun 16, 2026	102.89	103.89	98.00	101.59	101.59	-0.89%	949,488
Jun 15, 2026	102.72	105.20	101.40	102.50	102.50	0.78%	830,894
Jun 12, 2026	103.05	103.12	101.17	101.71	101.71	0.08%	619,943
Jun 11, 2026	97.35	102.00	96.25	101.63	101.63	5.37%	1,059,072
Jun 10, 2026	94.33	98.60	93.60	96.45	96.45	2.37%	1,304,243
Jun 9, 2026	92.30	95.41	91.54	94.22	94.22	3.06%	672,498
Jun 8, 2026	91.56	92.40	90.92	91.42	91.42	0.34%	504,642
Jun 5, 2026	91.61	91.61	90.08	91.11	91.11	-0.04%	392,909
Jun 4, 2026	88.86	91.66	88.79	91.15	91.15	3.16%	560,932
Jun 3, 2026	90.90	90.90	87.45	88.36	88.36	-3.48%	682,812
Jun 2, 2026	89.38	92.94	88.34	91.55	91.55	2.42%	1,124,958
Jun 1, 2026	88.09	89.53	87.33	89.39	89.39	0.36%	535,615
May 29, 2026	88.66	89.69	87.66	89.07	89.07	0.95%	768,983
May 28, 2026	89.22	89.22	85.91	88.46	88.23	-1.62%	978,619
May 27, 2026	89.42	90.50	88.15	89.92	89.69	1.59%	570,699
May 26, 2026	87.24	89.98	87.12	88.51	88.28	2.21%	624,310
May 22, 2026	85.93	87.46	85.30	86.60	86.37	0.96%	569,293
May 21, 2026	86.59	87.25	84.54	85.78	85.56	-2.18%	569,014
May 20, 2026	85.32	87.86	83.24	87.69	87.46	3.35%	467,722
May 19, 2026	86.42	86.42	84.09	84.85	84.63	-1.26%	700,704
May 18, 2026	87.00	87.88	85.77	85.93	85.71	-0.96%	524,535
May 15, 2026	87.06	87.52	85.55	86.76	86.53	-0.08%	636,953
May 14, 2026	84.51	87.29	84.20	86.83	86.60	4.13%	547,067
May 13, 2026	84.28	84.66	82.69	83.39	83.17	-1.47%	434,858
May 12, 2026	84.42	85.24	82.87	84.63	84.41	-0.35%	500,446
May 11, 2026	87.30	87.63	84.51	84.93	84.71	-2.76%	522,265
May 8, 2026	86.77	87.64	85.60	87.34	87.11	0.99%	334,530
May 7, 2026	88.69	89.00	85.88	86.48	86.26	-2.06%	547,915
May 6, 2026	86.37	88.80	85.98	88.30	88.07	3.77%	623,880
May 5, 2026	83.06	85.63	82.47	85.09	84.87	1.83%	412,236
May 4, 2026	85.32	86.01	83.16	83.56	83.34	-2.09%	547,623
May 1, 2026	85.74	86.37	84.57	85.34	85.12	0.66%	451,570
Apr 30, 2026	84.51	85.94	84.51	84.78	84.56	-0.75%	733,295
Apr 29, 2026	86.14	87.82	84.75	85.42	85.20	-1.04%	440,363
Apr 28, 2026	88.49	88.89	86.13	86.32	86.10	-1.91%	467,654
Apr 27, 2026	86.47	88.64	85.53	88.00	87.77	2.14%	1,295,463
Apr 24, 2026	92.00	92.00	86.10	86.16	85.94	-6.47%	901,344
Apr 23, 2026	95.70	99.13	91.97	92.12	91.88	-0.35%	911,560
Apr 22, 2026	91.98	93.46	91.35	92.44	92.20	1.24%	818,426
Apr 21, 2026	91.82	93.74	89.81	91.31	91.07	-0.48%	758,284
Apr 20, 2026	89.91	92.20	89.80	91.75	91.51	1.29%	712,050
Apr 17, 2026	85.99	91.30	85.30	90.58	90.34	7.17%	1,329,799