Bread Financial Holdings, Inc. BFH
NYSE · United States · Finance
$97.75-2.32 (-2.32%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $97.75 | -2.32% | $100.04 | $100.72 | $97.39 | 466.10K |
| 2026-09-29 | $100.07 | -1.17% | $101.35 | $102.14 | $99.36 | 257.70K |
| 2026-09-28 | $101.25 | -1.61% | $102.18 | $102.77 | $100.68 | 505.10K |
| 2026-09-25 | $102.91 | +1.33% | $101.95 | $103.89 | $99.85 | 465.30K |
| 2026-09-24 | $101.56 | +2.39% | $99.94 | $103.41 | $99.55 | 969.10K |
| 2026-09-23 | $99.19 | -3.41% | $101.20 | $102.37 | $98.84 | 924.40K |
| 2026-09-22 | $102.69 | -4.92% | $108.92 | $108.92 | $102.32 | 929.10K |
| 2026-09-21 | $108.00 | -0.49% | $109.54 | $110.00 | $107.65 | 385.70K |
| 2026-09-18 | $108.53 | +0.30% | $107.62 | $108.63 | $106.65 | 1.37M |
| 2026-09-17 | $108.21 | +0.33% | $109.54 | $109.80 | $107.76 | 446.90K |
| 2026-09-16 | $107.85 | +0.19% | $107.00 | $109.84 | $105.85 | 705.20K |
| 2026-09-15 | $107.65 | -1.45% | $110.06 | $110.22 | $105.32 | 732.10K |
| 2026-09-14 | $109.23 | +2.69% | $108.65 | $109.45 | $106.99 | 467.70K |
| 2026-09-11 | $106.37 | -0.46% | $109.27 | $111.43 | $104.19 | 545.20K |
| 2026-09-10 | $106.86 | -0.50% | $108.14 | $108.15 | $105.41 | 508.20K |
| 2026-09-09 | $107.40 | -0.74% | $106.64 | $108.50 | $106.05 | 394.10K |
| 2026-09-08 | $108.20 | -2.41% | $109.57 | $110.84 | $107.19 | 352.40K |
| 2026-09-04 | $110.87 | +1.91% | $107.07 | $110.97 | $107.05 | 712.90K |
| 2026-09-03 | $108.79 | +2.17% | $107.97 | $109.64 | $106.44 | 408.70K |
| 2026-09-02 | $106.48 | +4.34% | $103.27 | $107.34 | $103.27 | 427.20K |
| 2026-09-01 | $102.05 | -2.32% | $103.00 | $105.08 | $100.77 | 457.20K |
| 2026-08-31 | $104.47 | -1.20% | $105.35 | $105.71 | $103.97 | 538.20K |
| 2026-08-28 | $105.74 | -2.12% | $108.67 | $109.13 | $105.65 | 476.70K |
| 2026-08-27 | $108.03 | +0.44% | $106.98 | $108.45 | $106.28 | 205.60K |
| 2026-08-26 | $107.56 | -0.07% | $107.61 | $108.27 | $104.88 | 353.50K |
| 2026-08-25 | $107.63 | +2.32% | $107.99 | $109.02 | $106.07 | 299.90K |
| 2026-08-24 | $105.19 | -0.68% | $105.89 | $108.54 | $105.12 | 285.90K |
| 2026-08-21 | $105.91 | +2.65% | $104.54 | $106.99 | $104.54 | 432.10K |
| 2026-08-20 | $103.18 | -4.91% | $108.14 | $108.14 | $102.02 | 927.10K |
| 2026-08-19 | $108.51 | -2.33% | $111.74 | $112.09 | $108.34 | 390.40K |
| 2026-08-18 | $111.10 | -0.13% | $110.78 | $112.05 | $110.01 | 374.70K |
| 2026-08-17 | $111.25 | -1.90% | $112.64 | $114.53 | $110.95 | 279.50K |
| 2026-08-14 | $113.40 | +1.59% | $111.59 | $113.88 | $111.50 | 307.40K |
| 2026-08-13 | $111.63 | +1.07% | $111.11 | $112.15 | $110.17 | 413.60K |
| 2026-08-12 | $110.45 | +2.26% | $108.35 | $111.24 | $107.56 | 335.70K |
| 2026-08-11 | $108.01 | -0.37% | $108.85 | $110.56 | $107.55 | 539.60K |
| 2026-08-10 | $108.41 | +0.08% | $107.50 | $108.83 | $107.24 | 253.80K |
| 2026-08-07 | $108.32 | -1.48% | $109.52 | $111.15 | $107.84 | 285.00K |
| 2026-08-06 | $109.95 | -2.13% | $113.12 | $113.12 | $109.69 | 294.50K |
| 2026-08-05 | $112.34 | -0.10% | $112.52 | $114.12 | $111.93 | 310.40K |
| 2026-08-04 | $112.45 | +1.49% | $110.79 | $113.75 | $110.63 | 550.10K |
| 2026-08-03 | $110.80 | +2.53% | $108.80 | $111.94 | $108.80 | 538.40K |
| 2026-07-31 | $108.07 | -2.31% | $110.44 | $111.07 | $107.16 | 561.30K |
| 2026-07-30 | $110.62 | +3.39% | $109.12 | $111.13 | $106.73 | 709.50K |
| 2026-07-29 | $106.99 | -0.73% | $106.70 | $110.14 | $106.67 | 723.20K |
| 2026-07-28 | $107.78 | +1.57% | $106.12 | $107.81 | $104.66 | 675.80K |
| 2026-07-27 | $106.11 | +1.73% | $105.02 | $109.07 | $104.88 | 1.16M |
| 2026-07-24 | $104.31 | +0.70% | $101.32 | $104.46 | $99.43 | 867.00K |
| 2026-07-23 | $103.58 | +1.68% | $100.58 | $106.00 | $100.19 | 801.00K |
| 2026-07-22 | $101.87 | +0.19% | $100.15 | $102.64 | $99.60 | 871.50K |
| 2026-07-21 | $101.68 | +2.21% | $101.01 | $101.68 | $98.43 | 963.80K |
| 2026-07-20 | $99.48 | +0.17% | $100.50 | $101.20 | $99.09 | 376.40K |
| 2026-07-17 | $99.31 | +1.19% | $95.93 | $99.81 | $94.84 | 499.20K |
| 2026-07-16 | $98.14 | -1.05% | $98.36 | $100.01 | $97.62 | 672.60K |
| 2026-07-15 | $99.18 | +0.70% | $98.86 | $100.02 | $97.87 | 352.30K |
| 2026-07-14 | $98.49 | +1.35% | $95.72 | $99.12 | $95.67 | 516.00K |
| 2026-07-13 | $97.18 | +0.70% | $97.62 | $97.63 | $96.00 | 707.80K |
| 2026-07-10 | $96.50 | +0.99% | $96.53 | $97.89 | $96.16 | 487.00K |
| 2026-07-09 | $95.55 | +1.83% | $95.46 | $97.01 | $94.73 | 1.09M |
| 2026-07-08 | $93.83 | -8.33% | $101.54 | $102.25 | $91.13 | 1.26M |
| 2026-07-07 | $102.36 | -1.12% | $105.00 | $105.74 | $102.26 | 431.50K |
| 2026-07-06 | $103.52 | +1.28% | $102.33 | $104.62 | $102.30 | 563.40K |
| 2026-07-02 | $102.21 | -3.00% | $105.79 | $106.67 | $100.78 | 672.90K |
| 2026-07-01 | $105.37 | -2.75% | $108.40 | $108.63 | $105.35 | 523.00K |
| 2026-06-30 | $108.35 | -0.35% | $109.43 | $109.91 | $107.96 | 673.50K |
| 2026-06-29 | $108.73 | +2.31% | $106.05 | $109.12 | $104.34 | 877.90K |
| 2026-06-26 | $106.27 | +1.25% | $104.83 | $106.27 | $103.88 | 743.60K |
| 2026-06-25 | $104.96 | +0.05% | $105.66 | $107.76 | $104.38 | 700.00K |
| 2026-06-24 | $104.91 | +1.08% | $103.91 | $105.70 | $103.10 | 856.40K |
| 2026-06-23 | $103.79 | +0.11% | $101.84 | $104.32 | $101.54 | 713.20K |
| 2026-06-22 | $103.68 | +1.24% | $103.22 | $105.03 | $102.90 | 569.20K |
| 2026-06-18 | $102.41 | +0.97% | $102.92 | $103.80 | $101.77 | 1.46M |
| 2026-06-17 | $101.43 | -0.16% | $101.82 | $104.21 | $100.88 | 695.50K |
| 2026-06-16 | $101.59 | -0.89% | $102.89 | $103.89 | $98.00 | 949.50K |
| 2026-06-15 | $102.50 | +0.78% | $102.72 | $105.20 | $101.40 | 830.90K |
| 2026-06-12 | $101.71 | +0.08% | $103.05 | $103.12 | $101.17 | 621.10K |
| 2026-06-11 | $101.63 | +5.37% | $97.35 | $102.00 | $96.25 | 1.06M |
| 2026-06-10 | $96.45 | +2.37% | $94.33 | $98.60 | $93.60 | 1.30M |
| 2026-06-09 | $94.22 | +3.06% | $92.30 | $95.41 | $91.54 | 672.70K |
| 2026-06-08 | $91.42 | +0.34% | $91.56 | $92.40 | $90.92 | 504.70K |
| 2026-06-05 | $91.11 | -0.04% | $91.61 | $91.61 | $90.08 | 392.90K |
| 2026-06-04 | $91.15 | +3.16% | $88.86 | $91.66 | $88.79 | 560.90K |
| 2026-06-03 | $88.36 | -3.48% | $90.90 | $90.90 | $87.45 | 682.80K |
| 2026-06-02 | $91.55 | +2.42% | $89.38 | $92.94 | $88.34 | 1.30M |
| 2026-06-01 | $89.39 | +0.36% | $88.09 | $89.53 | $87.33 | 535.60K |
| 2026-05-29 | $89.07 | +0.69% | $88.66 | $89.69 | $87.66 | 843.60K |
| 2026-05-28 | $88.46 | -1.62% | $89.22 | $89.22 | $85.91 | 978.80K |
| 2026-05-27 | $89.92 | +1.59% | $89.42 | $90.50 | $88.15 | 570.70K |
| 2026-05-26 | $88.51 | +2.21% | $87.24 | $89.98 | $87.12 | 624.30K |
| 2026-05-22 | $86.60 | +0.96% | $85.93 | $87.46 | $85.30 | 569.30K |