NYSE - Delayed Quote USD

Bread Financial Holdings, Inc. (BFH)

Compare
49.38 -0.68 (-1.36%)
At close: October 25 at 4:00 PM EDT
50.53 +1.15 (+2.33%)
After hours: October 25 at 6:25 PM EDT
Currency in USD
Download
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 9, 2024 48.38 50.10 48.23 49.86 49.86 592,400
Oct 8, 2024 47.97 48.95 47.05 48.47 48.47 446,400
Oct 7, 2024 47.64 48.30 47.44 48.30 48.30 625,000
Oct 4, 2024 48.75 49.22 47.70 48.34 48.34 661,600
Oct 3, 2024 46.08 47.32 45.75 47.18 47.18 493,000
Oct 2, 2024 46.10 46.90 45.46 46.50 46.50 579,900
Oct 1, 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 9, 2024 55.83 56.27 52.45 53.91 53.91 2,474,400
Sep 6, 2024 56.93 58.19 55.43 55.52 55.52 789,800
Sep 5, 2024 57.52 58.31 56.19 56.72 56.72 610,500
Sep 4, 2024 57.84 58.81 56.64 56.80 56.80 925,600
Sep 3, 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 9, 2024 0.21 Dividend
Aug 9, 2024 49.74 52.09 49.74 51.10 51.10 2,140,200
Aug 8, 2024 45.97 48.28 45.78 47.73 47.52 869,100
Aug 7, 2024 45.36 46.02 44.57 45.17 44.97 590,700
Aug 6, 2024 44.49 45.85 44.28 44.50 44.30 1,344,000
Aug 5, 2024 43.61 45.23 42.75 44.52 44.32 1,433,400
Aug 2, 2024 49.38 49.69 45.91 46.36 46.16 2,350,600
Aug 1, 2024 54.55 54.97 50.50 50.78 50.56 1,538,100
Jul 31, 2024 54.44 55.68 54.03 54.58 54.34 656,000
Jul 30, 2024 53.89 54.90 53.52 54.41 54.17 1,157,900
Jul 29, 2024 55.22 55.45 52.90 53.09 52.86 697,000
Jul 26, 2024 53.15 55.08 52.62 55.00 54.76 1,346,600
Jul 25, 2024 52.30 52.93 50.97 52.32 52.09 1,206,700
Jul 24, 2024 51.06 51.77 50.27 50.31 50.09 934,400
Jul 23, 2024 50.24 52.04 50.24 51.62 51.39 837,600
Jul 22, 2024 50.57 50.70 49.42 50.24 50.02 572,000
Jul 19, 2024 50.72 51.11 50.12 50.71 50.49 542,200
Jul 18, 2024 51.48 52.62 50.83 50.92 50.70 759,800
Jul 17, 2024 50.84 52.18 50.61 51.58 51.35 485,100
Jul 16, 2024 49.96 51.73 49.79 51.60 51.37 1,152,900
Jul 15, 2024 48.79 49.35 48.10 49.14 48.92 786,600
Jul 12, 2024 46.79 48.24 46.56 47.45 47.24 748,200
Jul 11, 2024 46.52 46.98 45.78 46.66 46.45 859,500
Jul 10, 2024 45.87 46.32 44.83 46.19 45.99 813,500
Jul 9, 2024 44.96 46.46 44.65 46.04 45.84 914,100
Jul 8, 2024 45.20 45.50 44.68 44.93 44.73 539,800
Jul 5, 2024 45.12 45.36 44.66 44.91 44.71 335,600
Jul 3, 2024 45.84 46.00 45.15 45.39 45.19 273,100
Jul 2, 2024 44.97 46.22 44.72 45.41 45.21 770,300
Jul 1, 2024 44.75 45.53 44.57 45.33 45.13 663,000
Jun 28, 2024 43.54 45.46 43.50 44.56 44.36 1,056,600
Jun 27, 2024 43.11 43.36 42.46 43.00 42.81 506,600
Jun 26, 2024 43.35 43.57 42.51 43.38 43.19 618,000
Jun 25, 2024 43.78 43.83 43.19 43.36 43.17 937,200
Jun 24, 2024 43.98 45.08 43.90 44.02 43.83 793,300
Jun 21, 2024 44.06 44.41 43.44 43.96 43.77 1,520,700
Jun 20, 2024 41.84 44.56 41.42 44.03 43.84 1,777,300
Jun 18, 2024 40.93 41.57 40.44 40.84 40.66 853,300
Jun 17, 2024 39.22 40.80 39.22 40.65 40.47 765,800
Jun 14, 2024 39.67 40.10 39.19 39.29 39.12 692,400
Jun 13, 2024 40.14 40.34 38.74 40.25 40.07 634,900
Jun 12, 2024 39.72 40.90 39.23 40.21 40.03 677,800
Jun 11, 2024 39.35 40.00 38.42 38.52 38.35 773,900
Jun 10, 2024 40.50 40.80 40.10 40.21 40.03 434,200
Jun 7, 2024 40.60 41.33 40.44 41.15 40.97 450,900
Jun 6, 2024 41.25 41.79 40.96 41.10 40.92 433,300
Jun 5, 2024 41.13 41.64 40.29 41.35 41.17 529,600
Jun 4, 2024 41.03 41.43 40.53 40.98 40.80 485,600
Jun 3, 2024 41.99 42.00 40.84 41.30 41.12 446,900
May 31, 2024 41.48 41.78 40.53 41.76 41.58 631,000
May 30, 2024 41.07 41.46 40.40 41.16 40.98 396,200
May 29, 2024 40.76 40.88 39.58 40.71 40.53 710,200
May 28, 2024 42.04 42.21 41.21 41.45 41.27 353,400
May 24, 2024 41.50 41.95 41.34 41.88 41.70 362,000
May 23, 2024 41.53 41.83 40.67 41.16 40.98 1,161,100
May 22, 2024 42.17 42.73 41.59 41.65 41.47 1,292,700
May 21, 2024 41.34 42.68 41.16 42.53 42.34 582,300
May 20, 2024 41.84 42.06 41.43 41.43 41.25 740,300
May 17, 2024 40.72 41.73 40.16 41.56 41.38 681,200
May 16, 2024 42.19 42.35 38.92 40.56 40.38 1,603,000
May 15, 2024 41.79 42.40 41.61 42.16 41.97 994,800
May 14, 2024 41.90 42.00 40.91 41.50 41.32 1,244,400
May 13, 2024 41.68 41.78 40.55 41.50 41.32 1,037,400
May 10, 2024 40.46 40.78 39.82 40.69 40.51 720,300
May 9, 2024 0.21 Dividend
May 9, 2024 39.91 40.30 39.35 40.26 40.08 601,500
May 8, 2024 39.56 40.07 39.56 39.98 39.60 1,248,000
May 7, 2024 40.48 41.28 39.96 39.98 39.60 512,500
May 6, 2024 41.20 41.39 40.20 40.39 40.00 702,000
May 3, 2024 41.79 41.79 40.09 40.81 40.42 766,000
May 2, 2024 40.26 41.38 38.97 41.21 40.81 1,171,900
May 1, 2024 36.56 39.08 36.31 38.38 38.01 1,014,500
Apr 30, 2024 37.64 37.89 36.73 36.91 36.55 768,600
Apr 29, 2024 37.25 38.09 36.82 38.01 37.64 554,000
Apr 26, 2024 36.60 38.89 36.50 36.97 36.61 1,000,100
Apr 25, 2024 33.58 36.92 33.58 36.65 36.30 1,445,500
Apr 24, 2024 35.54 35.83 34.76 35.53 35.19 942,400
Apr 23, 2024 34.08 35.97 34.08 35.85 35.50 787,900
Apr 22, 2024 34.61 34.85 33.89 34.22 33.89 1,391,600
Apr 19, 2024 33.26 34.85 33.26 34.48 34.15 984,600
Apr 18, 2024 32.46 33.86 32.25 33.20 32.88 886,000
Apr 17, 2024 34.18 34.18 32.10 32.23 31.92 666,600
Apr 16, 2024 33.40 33.70 32.81 33.54 33.22 872,800
Apr 15, 2024 34.68 34.94 33.74 33.79 33.46 682,700
Apr 12, 2024 34.64 34.82 34.03 34.28 33.95 469,700
Apr 11, 2024 35.23 35.65 34.40 34.94 34.60 602,200
Apr 10, 2024 35.17 35.86 34.75 35.38 35.04 487,600
Apr 9, 2024 36.15 36.59 35.78 36.19 35.84 407,700
Apr 8, 2024 35.65 37.21 35.65 36.47 36.12 553,400
Apr 5, 2024 35.46 35.67 34.68 35.48 35.14 699,200
Apr 4, 2024 36.76 36.96 35.41 35.61 35.27 774,900
Apr 3, 2024 34.84 35.96 34.84 35.39 35.05 527,500
Apr 2, 2024 35.79 36.19 34.75 34.99 34.65 720,700
Apr 1, 2024 37.37 37.49 35.80 35.98 35.63 670,900
Mar 28, 2024 37.27 37.96 36.92 37.24 36.88 405,600
Mar 27, 2024 37.44 37.75 36.64 37.62 37.26 559,400
Mar 26, 2024 35.82 37.28 35.82 36.97 36.61 1,058,400
Mar 25, 2024 35.60 36.22 35.01 35.70 35.36 458,300
Mar 22, 2024 38.23 38.28 35.55 35.59 35.25 1,047,500
Mar 21, 2024 40.60 40.86 37.70 38.49 38.12 1,109,400
Mar 20, 2024 39.01 40.45 38.59 40.16 39.77 971,800
Mar 19, 2024 38.45 39.49 38.37 39.13 38.75 692,600
Mar 18, 2024 37.01 38.45 36.81 38.37 38.00 793,800
Mar 15, 2024 37.00 37.97 36.76 37.19 36.83 1,187,600
Mar 14, 2024 38.44 38.73 37.08 37.60 37.24 959,400
Mar 13, 2024 36.49 38.49 36.49 38.42 38.05 1,488,000
Mar 12, 2024 36.56 36.90 35.87 36.68 36.33 984,000
Mar 11, 2024 38.40 38.79 36.34 36.50 36.15 1,062,000
Mar 8, 2024 37.86 39.19 37.65 38.92 38.55 2,080,800
Mar 7, 2024 37.72 38.11 37.18 37.44 37.08 577,900
Mar 6, 2024 38.07 38.41 37.21 37.56 37.20 536,300
Mar 5, 2024 37.03 38.81 36.90 37.81 37.45 1,224,900
Mar 4, 2024 38.24 38.60 37.23 37.40 37.04 592,700
Mar 1, 2024 38.36 38.58 37.94 38.28 37.91 832,000
Feb 29, 2024 37.99 38.64 37.69 38.28 37.91 771,200
Feb 28, 2024 36.67 37.78 36.67 37.44 37.08 490,000
Feb 27, 2024 37.14 37.71 36.88 37.22 36.86 604,500
Feb 26, 2024 36.53 37.08 36.40 36.74 36.39 581,600
Feb 23, 2024 36.84 37.20 36.49 36.78 36.43 413,400
Feb 22, 2024 36.64 37.00 36.35 36.70 36.35 581,100
Feb 21, 2024 38.56 38.71 36.35 36.61 36.26 914,900
Feb 20, 2024 36.77 38.30 36.42 37.73 37.37 652,800
Feb 16, 2024 37.36 37.91 36.76 37.20 36.84 513,300
Feb 15, 2024 37.35 38.06 37.11 37.57 37.21 640,200
Feb 14, 2024 37.17 37.58 36.17 37.31 36.95 490,800
Feb 13, 2024 36.18 37.12 35.78 36.61 36.26 888,000
Feb 12, 2024 35.70 37.68 35.63 37.37 37.01 647,000
Feb 9, 2024 35.31 35.66 34.60 35.46 35.12 494,100
Feb 8, 2024 0.21 Dividend
Feb 8, 2024 34.21 35.40 33.70 35.32 34.98 431,200
Feb 7, 2024 34.33 34.66 33.62 34.63 34.09 440,100
Feb 6, 2024 34.20 34.80 33.97 34.28 33.74 403,900
Feb 5, 2024 34.87 34.90 33.99 34.32 33.78 633,200
Feb 2, 2024 35.90 36.01 35.30 35.50 34.94 514,700
Feb 1, 2024 36.71 37.22 34.98 36.33 35.76 557,900
Jan 31, 2024 36.44 37.65 36.03 36.27 35.70 914,900
Jan 30, 2024 36.34 36.74 36.03 36.68 36.11 808,900
Jan 29, 2024 35.47 36.24 35.01 36.23 35.66 1,264,600
Jan 26, 2024 33.14 36.07 33.11 35.47 34.92 2,313,600
Jan 25, 2024 28.88 33.02 28.00 32.63 32.12 1,952,500
Jan 24, 2024 31.18 31.63 30.16 30.50 30.02 1,090,400
Jan 23, 2024 31.40 31.67 30.71 30.75 30.27 533,600
Jan 22, 2024 30.50 31.40 30.50 31.02 30.54 747,200
Jan 19, 2024 29.61 30.35 29.12 30.21 29.74 763,900
Jan 18, 2024 29.87 29.92 29.01 29.44 28.98 1,056,800
Jan 17, 2024 30.30 30.67 29.92 30.11 29.64 799,500
Jan 16, 2024 31.10 31.34 30.68 31.09 30.60 674,100
Jan 12, 2024 33.15 33.26 31.39 31.42 30.93 480,600
Jan 11, 2024 32.47 32.77 32.01 32.73 32.22 889,900
Jan 10, 2024 32.22 32.81 32.22 32.50 31.99 460,100
Jan 9, 2024 32.36 33.00 32.02 32.83 32.32 1,496,300
Jan 8, 2024 32.55 33.59 32.31 33.57 33.05 570,000
Jan 5, 2024 31.01 32.78 31.01 32.51 32.00 450,300
Jan 4, 2024 32.12 32.12 31.37 31.52 31.03 413,200
Jan 3, 2024 32.00 32.65 31.41 31.87 31.37 710,900
Jan 2, 2024 32.41 33.73 32.35 32.99 32.47 679,300
Dec 29, 2023 33.57 33.80 32.89 32.94 32.42 501,600
Dec 28, 2023 33.43 33.71 33.20 33.60 33.07 480,600
Dec 27, 2023 33.74 33.89 33.36 33.52 33.00 453,300
Dec 26, 2023 33.76 33.91 33.48 33.72 33.19 480,000
Dec 22, 2023 34.07 34.58 33.47 33.83 33.30 679,400
Dec 21, 2023 32.96 34.22 32.96 34.17 33.64 757,400
Dec 20, 2023 33.83 34.09 32.52 32.53 32.02 742,700
Dec 19, 2023 33.34 34.12 33.06 33.85 33.32 806,000
Dec 18, 2023 33.03 33.85 32.84 32.97 32.45 824,000
Dec 15, 2023 34.08 34.17 33.01 33.39 32.87 1,466,100
Dec 14, 2023 33.98 35.17 33.64 34.00 33.47 1,137,100
Dec 13, 2023 30.62 33.47 30.14 33.08 32.56 1,636,800
Dec 12, 2023 31.17 32.06 30.96 31.70 31.20 711,700
Dec 11, 2023 30.63 31.47 30.27 31.28 30.79 647,700
Dec 8, 2023 30.52 31.19 30.38 30.69 30.21 579,300
Dec 7, 2023 29.54 30.98 29.47 30.92 30.44 1,145,700
Dec 6, 2023 29.73 30.57 29.17 29.31 28.85 580,600
Dec 5, 2023 29.12 29.31 28.47 29.27 28.81 619,300
Dec 4, 2023 28.83 29.92 28.76 29.31 28.85 781,600
Dec 1, 2023 27.95 29.82 27.83 29.25 28.79 652,400
Nov 30, 2023 27.78 28.22 27.45 28.10 27.66 599,100
Nov 29, 2023 27.90 28.45 27.51 27.59 27.16 546,400
Nov 28, 2023 26.72 27.70 26.58 27.67 27.24 494,000
Nov 27, 2023 27.10 27.55 26.60 26.82 26.40 475,300
Nov 24, 2023 27.31 27.32 26.84 27.22 26.79 141,500
Nov 22, 2023 26.90 27.41 26.83 27.13 26.71 386,400
Nov 21, 2023 27.12 27.12 26.71 26.79 26.37 443,800
Nov 20, 2023 27.39 27.66 27.10 27.44 27.01 451,900
Nov 17, 2023 26.70 27.49 26.65 27.47 27.04 700,300
Nov 16, 2023 28.09 28.09 26.27 26.34 25.93 860,600
Nov 15, 2023 26.95 28.25 26.95 28.20 27.76 1,125,800
Nov 14, 2023 28.07 28.95 27.37 27.44 27.01 792,000
Nov 13, 2023 27.26 27.57 26.78 26.81 26.39 329,600
Nov 10, 2023 0.21 Dividend
Nov 10, 2023 27.34 27.66 26.94 27.60 27.17 638,600
Nov 9, 2023 28.49 28.49 27.16 27.36 26.73 563,300
Nov 8, 2023 28.68 28.96 28.04 28.17 27.52 539,000
Nov 7, 2023 29.06 29.46 28.53 28.68 28.01 520,800
Nov 6, 2023 29.12 29.53 28.75 29.41 28.73 665,800
Nov 3, 2023 29.73 30.53 29.15 29.23 28.55 751,100
Nov 2, 2023 27.23 28.86 27.22 28.85 28.18 816,200
Nov 1, 2023 26.84 27.26 26.08 26.71 26.09 997,100
Oct 31, 2023 27.37 27.51 26.92 27.03 26.40 526,700
Oct 30, 2023 27.25 27.55 26.64 27.14 26.51 398,500
Oct 27, 2023 27.10 27.49 26.45 26.77 26.15 705,600
Oct 26, 2023 28.40 29.54 27.26 27.46 26.82 1,242,000

Related Tickers