Bread Financial Holdings, Inc. (BFH)
NYSE: BFH · Real-Time Price · USD
54.00
+3.53 (6.99%)
At close: May 12, 2025, 4:00 PM
54.00
0.00 (0.00%)
After-hours: May 12, 2025, 4:10 PM EDT
Bread Financial Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 55.04 | 55.74 | 53.84 | 54.02 | - | 7.03% | 1,202,324 |
| May 9, 2025 | 50.76 | 50.76 | 49.63 | 50.47 | 50.47 | - | 609,428 |
| May 8, 2025 | 49.54 | 51.44 | 49.31 | 50.47 | 50.26 | 3.74% | 710,883 |
| May 7, 2025 | 49.23 | 49.60 | 48.15 | 48.65 | 48.45 | 0.14% | 551,433 |
| May 6, 2025 | 48.14 | 49.03 | 47.87 | 48.58 | 48.38 | -0.65% | 482,497 |
| May 5, 2025 | 48.37 | 49.77 | 47.89 | 48.90 | 48.70 | -0.04% | 576,447 |
| May 2, 2025 | 48.65 | 49.62 | 48.24 | 48.92 | 48.72 | 2.36% | 1,135,299 |
| May 1, 2025 | 47.92 | 48.37 | 46.92 | 47.79 | 47.59 | 0.72% | 659,212 |
| Apr 30, 2025 | 47.07 | 47.58 | 46.05 | 47.45 | 47.25 | -2.04% | 988,216 |
| Apr 29, 2025 | 48.04 | 48.76 | 47.10 | 48.44 | 48.24 | 0.60% | 701,922 |
| Apr 28, 2025 | 49.17 | 49.25 | 47.34 | 48.15 | 47.95 | -1.51% | 1,101,174 |
| Apr 25, 2025 | 48.25 | 49.04 | 47.31 | 48.89 | 48.69 | -0.04% | 1,163,653 |
| Apr 24, 2025 | 49.94 | 51.71 | 48.01 | 48.91 | 48.71 | 2.17% | 1,889,723 |
| Apr 23, 2025 | 48.40 | 49.35 | 47.36 | 47.87 | 47.67 | 2.09% | 1,571,872 |
| Apr 22, 2025 | 46.46 | 47.05 | 45.48 | 46.89 | 46.70 | 2.83% | 1,061,047 |
| Apr 21, 2025 | 46.39 | 46.74 | 44.88 | 45.60 | 45.41 | -2.71% | 762,539 |
| Apr 17, 2025 | 45.82 | 47.29 | 45.82 | 46.87 | 46.68 | 2.18% | 797,879 |
| Apr 16, 2025 | 45.34 | 46.77 | 44.57 | 45.87 | 45.68 | 0.53% | 1,285,646 |
| Apr 15, 2025 | 45.25 | 46.11 | 45.07 | 45.63 | 45.44 | 1.47% | 1,186,852 |
| Apr 14, 2025 | 45.26 | 45.94 | 43.78 | 44.97 | 44.78 | 2.13% | 1,381,516 |
| Apr 11, 2025 | 44.03 | 44.63 | 42.14 | 44.03 | 43.85 | -0.81% | 1,394,702 |
| Apr 10, 2025 | 46.51 | 46.62 | 43.46 | 44.39 | 44.21 | -8.06% | 1,245,915 |
| Apr 9, 2025 | 41.89 | 49.73 | 41.22 | 48.28 | 48.08 | 12.67% | 2,186,279 |
| Apr 8, 2025 | 44.86 | 46.16 | 42.10 | 42.85 | 42.67 | -2.44% | 1,873,495 |
| Apr 7, 2025 | 38.21 | 44.47 | 38.21 | 43.92 | 43.74 | 4.87% | 3,422,445 |
| Apr 4, 2025 | 42.93 | 42.95 | 39.90 | 41.88 | 41.71 | -6.54% | 2,140,514 |
| Apr 3, 2025 | 48.96 | 48.96 | 44.55 | 44.81 | 44.62 | -13.13% | 2,146,593 |
| Apr 2, 2025 | 49.39 | 52.11 | 48.80 | 51.58 | 51.37 | 2.81% | 482,329 |
| Apr 1, 2025 | 49.21 | 50.32 | 49.21 | 50.17 | 49.96 | 0.18% | 620,693 |
| Mar 31, 2025 | 48.63 | 50.39 | 47.99 | 50.08 | 49.87 | 0.16% | 755,936 |
| Mar 28, 2025 | 51.04 | 51.28 | 49.48 | 50.00 | 49.79 | -2.46% | 727,827 |
| Mar 27, 2025 | 51.06 | 51.72 | 50.40 | 51.26 | 51.05 | -0.37% | 660,138 |
| Mar 26, 2025 | 51.91 | 52.24 | 51.01 | 51.45 | 51.24 | -0.27% | 666,503 |
| Mar 25, 2025 | 52.21 | 52.81 | 51.44 | 51.59 | 51.38 | -1.58% | 1,010,637 |
| Mar 24, 2025 | 51.17 | 52.50 | 50.76 | 52.42 | 52.20 | 4.84% | 984,122 |
| Mar 21, 2025 | 49.14 | 50.32 | 48.65 | 50.00 | 49.79 | 0.44% | 1,317,786 |
| Mar 20, 2025 | 49.11 | 50.58 | 49.11 | 49.78 | 49.57 | 0.08% | 757,353 |
| Mar 19, 2025 | 48.06 | 50.01 | 47.69 | 49.74 | 49.53 | 3.91% | 979,232 |
| Mar 18, 2025 | 48.18 | 48.58 | 47.73 | 47.87 | 47.67 | -0.19% | 896,000 |
| Mar 17, 2025 | 48.80 | 48.90 | 46.16 | 47.96 | 47.76 | -2.60% | 1,649,950 |
| Mar 14, 2025 | 48.38 | 49.63 | 48.01 | 49.24 | 49.04 | 3.55% | 915,919 |
| Mar 13, 2025 | 48.62 | 49.02 | 47.37 | 47.55 | 47.35 | -1.51% | 1,114,501 |
| Mar 12, 2025 | 48.81 | 49.60 | 47.93 | 48.28 | 48.08 | 1.26% | 916,564 |
| Mar 11, 2025 | 46.57 | 48.47 | 45.50 | 47.68 | 47.48 | 2.52% | 1,263,446 |
| Mar 10, 2025 | 47.00 | 47.00 | 44.61 | 46.51 | 46.32 | -4.46% | 1,895,538 |
| Mar 7, 2025 | 49.33 | 49.33 | 47.01 | 48.68 | 48.48 | -1.34% | 1,454,474 |
| Mar 6, 2025 | 50.25 | 51.03 | 49.01 | 49.34 | 49.14 | -3.10% | 1,231,871 |
| Mar 5, 2025 | 50.62 | 52.06 | 50.04 | 50.92 | 50.71 | 0.81% | 900,426 |
| Mar 4, 2025 | 50.31 | 51.30 | 49.14 | 50.51 | 50.30 | -2.38% | 1,518,181 |
| Mar 3, 2025 | 54.56 | 55.05 | 51.17 | 51.74 | 51.53 | -4.19% | 1,066,013 |