Bread Financial Holdings, Inc. (BVMF:A1LL34)
Brazil
· Delayed Price · Currency is BRL 94.05
+2.88 (3.16%)
At close: Dec 3, 2025
Bread Financial Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 95.80 | 98.50 | 95.80 | 98.50 | 98.50 | 3.94% | 150 |
| Dec 4, 2025 | 93.85 | 94.77 | 93.85 | 94.77 | 94.77 | 0.77% | 65 |
| Dec 3, 2025 | 94.50 | 95.04 | 94.05 | 94.05 | 94.05 | 3.16% | 117 |
| Dec 1, 2025 | 91.17 | 91.17 | 91.17 | 91.17 | 91.17 | 0.30% | 41 |
| Nov 28, 2025 | 90.90 | 90.90 | 90.90 | 90.90 | 90.90 | -0.49% | 1 |
| Nov 27, 2025 | 91.35 | 91.35 | 91.35 | 91.35 | 91.35 | - | 1 |
| Nov 26, 2025 | 88.11 | 91.35 | 88.11 | 91.35 | 91.35 | 3.50% | 49 |
| Nov 24, 2025 | 86.58 | 88.26 | 86.58 | 88.26 | 88.26 | 4.97% | 40 |
| Nov 21, 2025 | 84.08 | 84.08 | 84.08 | 84.08 | 84.08 | 2.14% | 35 |
| Nov 19, 2025 | 82.00 | 82.32 | 82.00 | 82.32 | 82.32 | 2.18% | 1,038 |
| Nov 18, 2025 | 80.56 | 80.56 | 80.56 | 80.56 | 80.56 | -1.85% | 201 |
| Nov 14, 2025 | 84.32 | 84.32 | 80.90 | 82.08 | 82.08 | -2.75% | 69 |
| Nov 12, 2025 | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | -0.71% | 30 |
| Nov 10, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 2.10% | 100 |
| Nov 7, 2025 | 83.25 | 83.25 | 83.25 | 83.25 | 83.25 | -1.60% | 9 |
| Nov 6, 2025 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | -0.38% | 1 |
| Nov 4, 2025 | 85.23 | 85.23 | 84.92 | 84.92 | 84.71 | -0.05% | 84 |
| Nov 3, 2025 | 85.40 | 85.45 | 84.96 | 84.96 | 84.75 | -3.58% | 778 |
| Oct 27, 2025 | 88.11 | 88.11 | 88.11 | 88.11 | 87.89 | 0.26% | 20 |
| Oct 23, 2025 | 85.84 | 88.32 | 85.84 | 87.88 | 87.66 | 9.52% | 239 |
| Oct 17, 2025 | 80.24 | 80.24 | 80.24 | 80.24 | 80.04 | 0.91% | 1 |
| Oct 16, 2025 | 80.72 | 80.72 | 79.52 | 79.52 | 79.32 | 3.93% | 5 |
| Oct 13, 2025 | 74.69 | 76.51 | 74.69 | 76.51 | 76.32 | 2.44% | 100 |
| Oct 9, 2025 | 74.47 | 74.69 | 74.47 | 74.69 | 74.51 | 0.57% | 111 |
| Oct 8, 2025 | 74.17 | 74.27 | 74.17 | 74.27 | 74.09 | 0.36% | 213 |
| Oct 7, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 73.82 | 0.97% | 2 |
| Oct 6, 2025 | 73.29 | 73.29 | 73.29 | 73.29 | 73.11 | -2.55% | 2 |
| Oct 3, 2025 | 72.30 | 75.21 | 72.30 | 75.21 | 75.02 | 1.94% | 12 |
| Oct 2, 2025 | 73.78 | 73.78 | 73.78 | 73.78 | 73.60 | -0.47% | 1 |
| Oct 1, 2025 | 74.13 | 74.13 | 74.13 | 74.13 | 73.95 | -0.15% | 13 |
| Sep 30, 2025 | 74.19 | 74.24 | 74.19 | 74.24 | 74.06 | -6.83% | 17 |
| Sep 26, 2025 | 79.68 | 79.68 | 79.68 | 79.68 | 79.48 | -2.73% | 2 |
| Sep 24, 2025 | 81.84 | 81.92 | 81.84 | 81.92 | 81.72 | -3.28% | 8 |
| Sep 23, 2025 | 84.70 | 84.70 | 84.70 | 84.70 | 84.49 | -0.12% | 10 |
| Sep 19, 2025 | 84.80 | 84.80 | 84.80 | 84.80 | 84.59 | - | 1 |
| Sep 15, 2025 | 87.00 | 87.00 | 84.80 | 84.80 | 84.59 | -2.53% | 84 |
| Sep 10, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 86.79 | -4.20% | 100 |
| Sep 8, 2025 | 90.81 | 90.81 | 90.81 | 90.81 | 90.59 | - | 1 |
| Sep 5, 2025 | 90.81 | 90.81 | 90.81 | 90.81 | 90.59 | -0.42% | 3 |
| Sep 4, 2025 | 89.82 | 91.19 | 89.82 | 91.19 | 90.97 | 2.35% | 166 |
| Sep 3, 2025 | 89.10 | 89.28 | 89.10 | 89.10 | 88.88 | - | 9 |
| Sep 2, 2025 | 89.00 | 89.10 | 89.00 | 89.10 | 88.88 | -1.30% | 502 |
| Aug 28, 2025 | 89.73 | 90.36 | 89.73 | 90.27 | 90.05 | 4.48% | 46 |
| Aug 26, 2025 | 85.77 | 86.40 | 85.77 | 86.40 | 86.19 | 1.79% | 754 |
| Aug 22, 2025 | 80.30 | 84.88 | 80.30 | 84.88 | 84.67 | 4.33% | 182 |
| Aug 21, 2025 | 81.92 | 81.92 | 81.36 | 81.36 | 81.16 | 0.01% | 3 |
| Aug 20, 2025 | 81.00 | 81.35 | 81.00 | 81.35 | 81.15 | 5.81% | 222 |
| Aug 18, 2025 | 76.88 | 76.88 | 76.88 | 76.88 | 76.69 | -4.19% | 59 |
| Aug 15, 2025 | 80.32 | 80.32 | 80.24 | 80.24 | 80.04 | -2.86% | 8 |
| Aug 14, 2025 | 81.84 | 82.60 | 81.84 | 82.60 | 82.40 | 0.73% | 76 |
| Aug 13, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 81.80 | 1.49% | 1 |
| Aug 12, 2025 | 81.04 | 81.04 | 80.80 | 80.80 | 80.60 | 2.43% | 10 |
| Aug 8, 2025 | 78.81 | 79.61 | 78.81 | 78.88 | 78.69 | -7.19% | 893 |
| Aug 7, 2025 | 81.89 | 84.99 | 81.89 | 84.99 | 84.78 | 4.60% | 85 |
| Aug 6, 2025 | 81.25 | 81.25 | 81.25 | 81.25 | 80.86 | - | 4 |
| Aug 5, 2025 | 71.48 | 81.70 | 71.48 | 81.25 | 80.86 | 1.16% | 195 |
| Aug 4, 2025 | 80.48 | 80.48 | 80.32 | 80.32 | 79.94 | -7.61% | 135 |
| Jul 30, 2025 | 86.94 | 86.94 | 86.94 | 86.94 | 86.52 | -3.69% | 50 |
| Jul 28, 2025 | 90.27 | 90.27 | 90.27 | 90.27 | 89.84 | 2.23% | 1 |
| Jul 25, 2025 | 86.60 | 88.30 | 86.60 | 88.30 | 87.88 | - | 254 |
| Jul 24, 2025 | 88.40 | 88.40 | 88.30 | 88.30 | 87.88 | - | 11 |
| Jul 23, 2025 | 87.55 | 88.30 | 87.39 | 88.30 | 87.88 | 0.91% | 115 |
| Jul 22, 2025 | 86.20 | 87.50 | 86.20 | 87.50 | 87.08 | 1.57% | 17 |
| Jul 21, 2025 | 86.00 | 86.15 | 86.00 | 86.15 | 85.74 | 1.94% | 4 |
| Jul 18, 2025 | 84.51 | 84.51 | 84.51 | 84.51 | 84.11 | -1.68% | 7 |
| Jul 17, 2025 | 85.95 | 85.95 | 85.95 | 85.95 | 85.54 | 2.80% | 100 |
| Jul 15, 2025 | 83.88 | 83.88 | 83.61 | 83.61 | 83.21 | -3.73% | 705 |
| Jul 14, 2025 | 86.04 | 86.85 | 85.77 | 86.85 | 86.43 | 4.21% | 19 |
| Jul 11, 2025 | 87.39 | 87.39 | 83.34 | 83.34 | 82.94 | -4.63% | 11 |
| Jul 10, 2025 | 87.39 | 87.39 | 87.39 | 87.39 | 86.97 | 6.76% | 1 |
| Jul 7, 2025 | 82.48 | 82.48 | 81.86 | 81.86 | 81.47 | 1.65% | 47 |
| Jul 4, 2025 | 82.88 | 82.88 | 80.36 | 80.53 | 80.14 | -0.58% | 245 |
| Jul 2, 2025 | 79.94 | 81.00 | 79.94 | 81.00 | 80.61 | 3.95% | 21 |
| Jun 30, 2025 | 77.92 | 77.92 | 77.92 | 77.92 | 77.55 | - | 2 |
| Jun 27, 2025 | 77.92 | 77.92 | 77.92 | 77.92 | 77.55 | 0.31% | 1 |
| Jun 26, 2025 | 77.68 | 77.68 | 77.68 | 77.68 | 77.31 | 0.87% | 7 |
| Jun 25, 2025 | 77.01 | 77.01 | 77.01 | 77.01 | 76.64 | 0.40% | 175 |
| Jun 24, 2025 | 76.70 | 76.70 | 76.70 | 76.70 | 76.33 | 3.40% | 568 |
| Jun 23, 2025 | 73.78 | 74.18 | 73.78 | 74.18 | 73.83 | -0.30% | 123 |
| Jun 20, 2025 | 72.37 | 74.40 | 72.37 | 74.40 | 74.04 | 5.13% | 958 |
| Jun 17, 2025 | 71.19 | 71.19 | 70.42 | 70.77 | 70.43 | -3.16% | 101 |
| Jun 16, 2025 | 73.08 | 73.08 | 73.08 | 73.08 | 72.73 | 1.06% | 33 |
| Jun 13, 2025 | 72.31 | 72.31 | 72.20 | 72.31 | 71.96 | -3.43% | 19 |
| Jun 12, 2025 | 74.88 | 74.88 | 74.88 | 74.88 | 74.52 | 3.55% | 1 |
| Jun 9, 2025 | 72.50 | 72.50 | 72.31 | 72.31 | 71.96 | 3.51% | 4 |
| Jun 5, 2025 | 69.50 | 69.86 | 69.50 | 69.86 | 69.53 | -1.09% | 17 |