Bread Financial Holdings, Inc. BFH
NYSE · Amerika Birleşik Devletleri · Finans
$95,74-2,01 (-%2,06)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $95,67 | -%2,13 | $96,25 | $98,02 | $94,22 | 238,60K |
| 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 |