Bread Financial Holdings, Inc. (BFH)
NYSE: BFH · Real-Time Price · USD
56.86
+0.30 (0.53%)
Jun 27, 2025, 4:00 PM - Market closed
Bread Financial Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 56.69 | 57.02 | 55.84 | 56.86 | 56.86 | 0.53% | 1,141,849 |
| Jun 26, 2025 | 55.96 | 56.85 | 55.80 | 56.56 | 56.56 | 1.11% | 698,436 |
| Jun 25, 2025 | 55.66 | 56.22 | 55.62 | 55.94 | 55.94 | 0.20% | 601,651 |
| Jun 24, 2025 | 55.38 | 56.37 | 55.20 | 55.83 | 55.83 | 1.99% | 773,888 |
| Jun 23, 2025 | 53.62 | 54.91 | 53.26 | 54.74 | 54.74 | 1.24% | 881,175 |
| Jun 20, 2025 | 53.26 | 54.29 | 52.84 | 54.07 | 54.07 | 2.48% | 1,561,473 |
| Jun 18, 2025 | 51.37 | 53.34 | 51.37 | 52.76 | 52.76 | 2.03% | 810,301 |
| Jun 17, 2025 | 52.06 | 52.51 | 51.31 | 51.71 | 51.71 | -1.60% | 471,274 |
| Jun 16, 2025 | 51.38 | 53.11 | 50.88 | 52.55 | 52.55 | 3.61% | 476,713 |
| Jun 13, 2025 | 52.52 | 52.61 | 50.63 | 50.72 | 50.72 | -5.34% | 623,800 |
| Jun 12, 2025 | 53.63 | 54.12 | 52.86 | 53.58 | 53.58 | -1.65% | 664,058 |
| Jun 11, 2025 | 52.56 | 55.80 | 52.28 | 54.48 | 54.48 | 4.23% | 1,434,146 |
| Jun 10, 2025 | 51.61 | 52.77 | 50.91 | 52.27 | 52.27 | 2.07% | 667,603 |
| Jun 9, 2025 | 52.01 | 52.17 | 50.96 | 51.21 | 51.21 | -0.68% | 611,559 |
| Jun 6, 2025 | 50.83 | 51.62 | 50.32 | 51.56 | 51.56 | 4.33% | 517,363 |
| Jun 5, 2025 | 49.52 | 50.03 | 49.17 | 49.42 | 49.42 | -1.12% | 785,973 |
| Jun 4, 2025 | 51.95 | 52.05 | 49.96 | 49.98 | 49.98 | -4.00% | 969,278 |
| Jun 3, 2025 | 51.15 | 52.25 | 50.77 | 52.06 | 52.06 | 1.72% | 447,882 |
| Jun 2, 2025 | 50.94 | 51.37 | 50.13 | 51.18 | 51.18 | -0.12% | 704,757 |
| May 30, 2025 | 51.50 | 51.90 | 50.70 | 51.24 | 51.24 | -1.29% | 719,741 |
| May 29, 2025 | 52.12 | 52.24 | 51.17 | 51.91 | 51.91 | 0.58% | 379,039 |
| May 28, 2025 | 52.34 | 52.45 | 51.42 | 51.61 | 51.61 | -1.28% | 394,810 |
| May 27, 2025 | 51.41 | 52.37 | 50.66 | 52.28 | 52.28 | 3.36% | 461,537 |
| May 23, 2025 | 49.81 | 50.83 | 49.81 | 50.58 | 50.58 | -1.38% | 665,848 |
| May 22, 2025 | 51.32 | 52.03 | 50.30 | 51.29 | 51.29 | - | 798,943 |
| May 21, 2025 | 52.24 | 52.73 | 51.21 | 51.29 | 51.29 | -3.21% | 647,017 |
| May 20, 2025 | 53.03 | 53.34 | 52.57 | 52.99 | 52.99 | -0.58% | 501,571 |
| May 19, 2025 | 53.04 | 53.83 | 52.57 | 53.30 | 53.30 | -1.20% | 629,724 |
| May 16, 2025 | 54.31 | 54.31 | 53.58 | 53.95 | 53.95 | -0.70% | 673,118 |
| May 15, 2025 | 54.81 | 55.02 | 53.73 | 54.33 | 54.33 | -1.74% | 1,080,584 |
| May 14, 2025 | 54.86 | 55.77 | 54.37 | 55.29 | 55.29 | 0.29% | 945,366 |
| May 13, 2025 | 54.32 | 55.76 | 54.11 | 55.13 | 55.13 | 2.09% | 817,400 |
| May 12, 2025 | 53.75 | 55.88 | 52.91 | 54.00 | 54.00 | 6.99% | 1,202,344 |
| 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 |