Advertisement
U.S. Markets closed
S&P Futures
5,875.00 +29.00 (+0.50%) Dow Futures
42,501.00 +180.00 (+0.43%) Nasdaq Futures
20,620.75 +122.00 (+0.60%) Russell 2000 Futures
2,231.90 +10.40 (+0.47%) Crude Oil
68.51 -3.27 (-4.56%) Gold
2,744.30 -10.30 (-0.37%)
Bread Financial Holdings, Inc. (BFH)
NYSE - Nasdaq Real Time Price. Currency in USD
Follow
At close: 04:00PM EDT
After hours:
Advertisement
Time Period:
Oct 27, 2023 - Oct 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 50.08 | 51.64 | 48.98 | 49.38 | 49.38 | 741,900 |
| Oct 24, 2024 | 50.63 | 51.52 | 48.96 | 50.06 | 50.06 | 1,044,500 |
| Oct 23, 2024 | 50.57 | 51.13 | 50.09 | 51.01 | 51.01 | 1,016,800 |
| Oct 22, 2024 | 49.88 | 50.95 | 49.63 | 50.70 | 50.70 | 502,300 |
| Oct 21, 2024 | 51.15 | 51.29 | 49.66 | 50.04 | 50.04 | 564,900 |
| Oct 18, 2024 | 52.39 | 52.39 | 50.87 | 51.15 | 51.15 | 711,900 |
| Oct 17, 2024 | 53.14 | 53.22 | 52.33 | 52.81 | 52.81 | 590,800 |
| Oct 16, 2024 | 52.94 | 53.28 | 51.85 | 53.13 | 53.13 | 1,303,300 |
| Oct 15, 2024 | 51.23 | 52.65 | 50.51 | 51.37 | 51.37 | 737,200 |
| Oct 14, 2024 | 50.69 | 51.19 | 50.05 | 50.76 | 50.76 | 434,900 |
| Oct 11, 2024 | 49.35 | 50.96 | 49.35 | 50.81 | 50.81 | 709,800 |
| Oct 10, 2024 | 49.65 | 49.90 | 48.62 | 49.16 | 49.16 | 418,400 |
| Oct 09, 2024 | 48.38 | 50.10 | 48.23 | 49.86 | 49.86 | 592,400 |
| Oct 08, 2024 | 47.97 | 48.95 | 47.05 | 48.47 | 48.47 | 446,400 |
| Oct 07, 2024 | 47.64 | 48.30 | 47.44 | 48.30 | 48.30 | 625,000 |
| Oct 04, 2024 | 48.75 | 49.22 | 47.70 | 48.34 | 48.34 | 661,600 |
| Oct 03, 2024 | 46.08 | 47.32 | 45.75 | 47.18 | 47.18 | 493,000 |
| Oct 02, 2024 | 46.10 | 46.90 | 45.46 | 46.50 | 46.50 | 579,900 |
| Oct 01, 2024 | 47.24 | 47.59 | 45.86 | 46.45 | 46.45 | 584,500 |
| Sep 30, 2024 | 46.22 | 47.70 | 45.76 | 47.58 | 47.58 | 1,396,300 |
| Sep 27, 2024 | 47.25 | 47.44 | 46.16 | 46.73 | 46.73 | 652,700 |
| Sep 26, 2024 | 46.63 | 47.02 | 46.10 | 46.60 | 46.60 | 840,400 |
| Sep 25, 2024 | 47.25 | 47.51 | 46.10 | 46.51 | 46.51 | 945,200 |
| Sep 24, 2024 | 50.80 | 50.85 | 46.87 | 47.00 | 47.00 | 2,163,100 |
| Sep 23, 2024 | 52.69 | 53.19 | 50.70 | 50.83 | 50.83 | 1,151,600 |
| Sep 20, 2024 | 52.85 | 53.30 | 52.04 | 52.47 | 52.47 | 1,340,800 |
| Sep 19, 2024 | 53.88 | 54.36 | 52.53 | 53.06 | 53.06 | 1,284,500 |
| Sep 18, 2024 | 52.57 | 54.09 | 51.76 | 52.40 | 52.40 | 1,078,700 |
| Sep 17, 2024 | 49.77 | 52.38 | 49.77 | 52.27 | 52.27 | 1,133,600 |
| Sep 16, 2024 | 48.15 | 49.66 | 48.15 | 49.30 | 49.30 | 753,500 |
| Sep 13, 2024 | 47.80 | 49.21 | 47.60 | 48.10 | 48.10 | 1,238,400 |
| Sep 12, 2024 | 47.22 | 48.47 | 47.11 | 47.40 | 47.40 | 1,622,800 |
| Sep 11, 2024 | 47.47 | 47.68 | 45.84 | 46.77 | 46.77 | 2,019,000 |
| Sep 10, 2024 | 52.67 | 52.75 | 47.25 | 47.90 | 47.90 | 2,728,400 |
| Sep 09, 2024 | 55.83 | 56.27 | 52.45 | 53.91 | 53.91 | 2,474,400 |
| Sep 06, 2024 | 56.93 | 58.19 | 55.43 | 55.52 | 55.52 | 789,800 |
| Sep 05, 2024 | 57.52 | 58.31 | 56.19 | 56.72 | 56.72 | 610,500 |
| Sep 04, 2024 | 57.84 | 58.81 | 56.64 | 56.80 | 56.80 | 925,600 |
| Sep 03, 2024 | 57.27 | 58.71 | 56.93 | 57.51 | 57.51 | 972,200 |
| Aug 30, 2024 | 58.50 | 59.66 | 58.10 | 58.17 | 58.17 | 731,500 |
| Aug 29, 2024 | 58.00 | 59.07 | 57.79 | 58.60 | 58.60 | 673,900 |
| Aug 28, 2024 | 56.58 | 57.88 | 56.58 | 57.60 | 57.60 | 645,500 |
| Aug 27, 2024 | 55.83 | 57.20 | 55.83 | 57.11 | 57.11 | 679,000 |
| Aug 26, 2024 | 56.87 | 57.44 | 56.26 | 56.30 | 56.30 | 885,500 |
| Aug 23, 2024 | 55.03 | 56.78 | 55.03 | 56.53 | 56.53 | 773,300 |
| Aug 22, 2024 | 54.74 | 55.63 | 54.47 | 54.58 | 54.58 | 787,600 |
| Aug 21, 2024 | 55.26 | 55.83 | 54.18 | 54.51 | 54.51 | 773,600 |
| Aug 20, 2024 | 55.02 | 55.80 | 54.74 | 55.15 | 55.15 | 789,400 |
| Aug 19, 2024 | 54.29 | 55.48 | 54.17 | 55.33 | 55.33 | 894,300 |
| Aug 16, 2024 | 53.42 | 54.90 | 53.36 | 54.27 | 54.27 | 742,600 |
| Aug 15, 2024 | 53.86 | 54.86 | 53.24 | 53.46 | 53.46 | 1,172,800 |
| Aug 14, 2024 | 51.56 | 52.53 | 51.37 | 52.41 | 52.41 | 656,000 |
| Aug 13, 2024 | 50.56 | 51.34 | 50.13 | 51.09 | 51.09 | 615,900 |
| Aug 12, 2024 | 51.20 | 51.29 | 49.61 | 49.93 | 49.93 | 1,101,700 |
| Aug 09, 2024 | 49.74 | 52.09 | 49.74 | 51.10 | 51.10 | 2,140,200 |
| Aug 08, 2024 | 45.97 | 48.28 | 45.78 | 47.73 | 47.73 | 869,100 |
| Aug 07, 2024 | 45.36 | 46.02 | 44.57 | 45.17 | 45.17 | 590,700 |
| Aug 06, 2024 | 44.49 | 45.85 | 44.28 | 44.50 | 44.50 | 1,344,000 |
| Aug 05, 2024 | 43.61 | 45.23 | 42.75 | 44.52 | 44.52 | 1,433,400 |
| Aug 02, 2024 | 49.38 | 49.69 | 45.91 | 46.36 | 46.36 | 2,350,600 |
| Aug 01, 2024 | 54.55 | 54.97 | 50.50 | 50.78 | 50.78 | 1,538,100 |
| Jul 31, 2024 | 54.44 | 55.68 | 54.03 | 54.58 | 54.58 | 656,000 |
| Jul 30, 2024 | 53.89 | 54.90 | 53.52 | 54.41 | 54.41 | 1,157,900 |
| Jul 29, 2024 | 55.22 | 55.45 | 52.90 | 53.09 | 53.09 | 697,000 |
| Jul 26, 2024 | 53.15 | 55.08 | 52.62 | 55.00 | 55.00 | 1,346,600 |
| Jul 25, 2024 | 52.30 | 52.93 | 50.97 | 52.32 | 52.32 | 1,206,700 |
| Jul 24, 2024 | 51.06 | 51.77 | 50.27 | 50.31 | 50.31 | 934,400 |
| Jul 23, 2024 | 50.24 | 52.04 | 50.24 | 51.62 | 51.62 | 837,600 |
| Jul 22, 2024 | 50.57 | 50.70 | 49.42 | 50.24 | 50.24 | 572,000 |
| Jul 19, 2024 | 50.72 | 51.11 | 50.12 | 50.71 | 50.71 | 542,200 |
| Jul 18, 2024 | 51.48 | 52.62 | 50.83 | 50.92 | 50.92 | 759,800 |
| Jul 17, 2024 | 50.84 | 52.18 | 50.61 | 51.58 | 51.58 | 485,100 |
| Jul 16, 2024 | 49.96 | 51.73 | 49.79 | 51.60 | 51.60 | 1,152,900 |
| Jul 15, 2024 | 48.79 | 49.35 | 48.10 | 49.14 | 49.14 | 786,600 |
| Jul 12, 2024 | 46.79 | 48.24 | 46.56 | 47.45 | 47.45 | 748,200 |
| Jul 11, 2024 | 46.52 | 46.98 | 45.78 | 46.66 | 46.66 | 859,500 |
| Jul 10, 2024 | 45.87 | 46.32 | 44.83 | 46.19 | 46.19 | 813,500 |
| Jul 09, 2024 | 44.96 | 46.46 | 44.65 | 46.04 | 46.04 | 914,100 |
| Jul 08, 2024 | 45.20 | 45.50 | 44.68 | 44.93 | 44.93 | 539,800 |
| Jul 05, 2024 | 45.12 | 45.36 | 44.66 | 44.91 | 44.91 | 335,600 |
| Jul 03, 2024 | 45.84 | 46.00 | 45.15 | 45.39 | 45.39 | 273,100 |
| Jul 02, 2024 | 44.97 | 46.22 | 44.72 | 45.41 | 45.41 | 770,300 |
| Jul 01, 2024 | 44.75 | 45.53 | 44.57 | 45.33 | 45.33 | 663,000 |
| Jun 28, 2024 | 43.54 | 45.46 | 43.50 | 44.56 | 44.56 | 1,056,600 |
| Jun 27, 2024 | 43.11 | 43.36 | 42.46 | 43.00 | 43.00 | 506,600 |
| Jun 26, 2024 | 43.35 | 43.57 | 42.51 | 43.38 | 43.38 | 618,000 |
| Jun 25, 2024 | 43.78 | 43.83 | 43.19 | 43.36 | 43.36 | 937,200 |
| Jun 24, 2024 | 43.98 | 45.08 | 43.90 | 44.02 | 44.02 | 793,300 |
| Jun 21, 2024 | 44.06 | 44.41 | 43.44 | 43.96 | 43.96 | 1,520,700 |
| Jun 20, 2024 | 41.84 | 44.56 | 41.42 | 44.03 | 44.03 | 1,777,300 |
| Jun 18, 2024 | 40.93 | 41.57 | 40.44 | 40.84 | 40.84 | 853,300 |
| Jun 17, 2024 | 39.22 | 40.80 | 39.22 | 40.65 | 40.65 | 765,800 |
| Jun 14, 2024 | 39.67 | 40.10 | 39.19 | 39.29 | 39.29 | 692,400 |
| Jun 13, 2024 | 40.14 | 40.34 | 38.74 | 40.25 | 40.25 | 634,900 |
| Jun 12, 2024 | 39.72 | 40.90 | 39.23 | 40.21 | 40.21 | 677,800 |
| Jun 11, 2024 | 39.35 | 40.00 | 38.42 | 38.52 | 38.52 | 773,900 |
| Jun 10, 2024 | 40.50 | 40.80 | 40.10 | 40.21 | 40.21 | 434,200 |
| Jun 07, 2024 | 40.60 | 41.33 | 40.44 | 41.15 | 41.15 | 450,900 |
| Jun 06, 2024 | 41.25 | 41.79 | 40.96 | 41.10 | 41.10 | 433,300 |
| Jun 05, 2024 | 41.13 | 41.64 | 40.29 | 41.35 | 41.35 | 529,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.