Skip to main content
Bread Financial Holdings, Inc. (BFH)
NYSE: BFH · Real-Time Price · USD
72.21
-3.01 (-4.00%)
At close: Mar 6, 2026, 4:00 PM EST
72.33
+0.12 (0.17%)
After-hours: Mar 6, 2026, 7:42 PM EST

Bread Financial Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202672.5673.1970.9872.2172.21-4.00%719,117
Mar 5, 202674.1975.5574.1975.2275.220.16%533,377
Mar 4, 202673.1575.3972.8475.1075.103.26%543,091
Mar 3, 202669.9473.5569.1472.7372.731.03%444,101
Mar 2, 202669.3072.4068.5371.9971.991.59%652,677
Feb 27, 202676.5076.5170.3770.8670.86-10.61%1,079,013
Feb 26, 202675.4879.5175.0079.2779.048.31%1,376,668
Feb 25, 202672.4773.3371.2873.1972.982.28%492,044
Feb 24, 202670.8172.5770.5371.5671.351.02%742,142
Feb 23, 202675.1175.3370.3870.8470.63-6.46%658,423
Feb 20, 202674.8275.7373.0875.7375.510.96%512,228
Feb 19, 202673.7975.0673.0775.0174.790.78%768,977
Feb 18, 202673.0074.8672.6274.4374.211.74%1,385,912
Feb 17, 202672.7574.0472.0573.1672.951.09%748,141
Feb 13, 202674.2574.2571.2872.3772.160.14%618,328
Feb 12, 202676.8378.0371.7172.2772.06-4.95%890,822
Feb 11, 202677.5277.5974.6376.0375.81-1.40%660,027
Feb 10, 202677.6678.7175.9077.1176.89-1.01%839,111
Feb 9, 202679.4979.5677.7977.9077.67-2.05%575,904
Feb 6, 202678.7979.9377.9479.5379.303.03%765,008
Feb 5, 202676.7677.1973.8577.1976.970.90%1,629,892
Feb 4, 202675.8477.5975.7676.5076.281.46%920,015
Feb 3, 202674.4677.7973.8175.4075.183.22%1,239,408
Feb 2, 202672.9873.8171.8073.0572.840.70%902,082
Jan 30, 202672.3474.2772.1072.5472.33-0.67%1,197,021
Jan 29, 202670.6173.6470.5073.0372.827.08%1,703,323
Jan 28, 202669.6270.4168.1768.2068.00-1.80%828,142
Jan 27, 202669.9570.0168.0769.4569.25-1.04%786,405
Jan 26, 202669.5270.8068.7870.1869.982.04%718,835
Jan 23, 202670.2470.7468.5768.7868.58-3.14%643,793
Jan 22, 202671.0172.6570.5871.0170.800.74%785,786
Jan 21, 202670.2671.3869.9170.4970.290.79%493,715
Jan 20, 202672.3073.7669.7069.9469.74-5.14%880,104
Jan 16, 202671.8974.1771.8973.7373.524.36%1,524,781
Jan 15, 202669.4970.7769.0270.6570.452.39%1,284,990
Jan 14, 202669.5669.8667.7869.0068.80-1.13%1,600,993
Jan 13, 202671.9372.9269.6169.7969.59-2.77%1,646,853
Jan 12, 202672.0873.8070.0671.7871.57-10.68%2,399,730
Jan 9, 202681.2982.0380.0080.3680.13-1.10%685,155
Jan 8, 202680.5081.4980.0681.2581.011.59%695,419
Jan 7, 202680.0880.4378.2679.9879.75-0.35%630,974
Jan 6, 202676.6080.4176.5280.2680.035.19%1,137,046
Jan 5, 202675.0877.7574.8476.3076.081.33%639,871
Jan 2, 202674.2075.8073.7875.3075.081.72%677,859
Dec 31, 202574.6374.6373.8974.0373.82-0.78%500,995
Dec 30, 202575.3275.3274.3474.6174.39-0.76%379,355
Dec 29, 202576.4376.6674.3875.1874.96-1.91%567,890
Dec 26, 202576.3976.9876.0176.6476.42-0.05%307,104
Dec 24, 202576.6977.5076.3076.6876.460.09%207,140
Dec 23, 202577.8278.0576.4776.6176.39-1.47%536,252
Dec 22, 202578.2778.9877.4777.7577.52-0.32%510,422
Dec 19, 202576.9378.0476.8678.0077.770.46%1,463,531
Dec 18, 202577.6278.2777.0677.6477.411.70%918,492
Dec 17, 202576.2176.6475.4076.3476.120.70%956,260
Dec 16, 202574.7676.6673.8275.8175.591.96%1,002,640
Dec 15, 202574.5175.0774.2074.3574.13-0.32%682,518
Dec 12, 202574.7674.9273.4374.5974.370.31%759,311
Dec 11, 202574.0075.8373.6474.3674.140.72%1,000,482
Dec 10, 202573.4074.4471.6773.8373.620.50%1,430,464
Dec 9, 202572.1273.7371.8573.4673.251.44%607,010
Dec 8, 202572.4072.7471.4872.4272.210.29%705,605
Dec 5, 202571.7472.7171.0572.2172.000.29%559,668
Dec 4, 202569.6972.0969.6872.0071.791.07%747,279
Dec 3, 202569.5571.6669.3171.2471.032.68%711,732
Dec 2, 202568.7069.6767.9569.3869.181.92%651,827
Dec 1, 202567.2268.8566.7368.0767.870.50%654,221
Nov 28, 202567.4168.2167.4167.7367.530.40%242,024
Nov 26, 202566.7768.7266.7367.4667.261.03%1,086,037
Nov 25, 202565.2467.5864.3166.7766.582.60%725,284
Nov 24, 202564.4765.4663.7865.0864.890.59%853,567
Nov 21, 202562.1165.8361.9164.7064.514.91%934,821
Nov 20, 202562.9764.5961.5361.6761.49-1.09%849,140
Nov 19, 202560.9762.3860.5162.3562.172.99%761,303
Nov 18, 202559.4261.0059.2660.5460.360.93%886,625
Nov 17, 202561.5762.1459.4259.9859.81-3.15%820,802
Nov 14, 202561.8862.5760.7661.9361.750.15%719,825
Nov 13, 202563.4563.9361.5961.8461.66-3.31%726,666
Nov 12, 202563.2664.7463.2463.9663.770.79%549,867
Nov 11, 202563.5364.1863.3463.4663.28-0.47%421,119
Nov 10, 202564.2064.6363.6063.7663.580.28%652,212
Nov 7, 202563.3063.6162.1963.5863.40-0.44%829,093
Nov 6, 202564.0264.5963.2763.8663.45-0.14%667,623
Nov 5, 202562.6664.5461.7563.9563.532.19%660,142
Nov 4, 202562.8163.6762.4962.5862.17-1.60%607,923
Nov 3, 202562.5364.0061.9663.6063.191.52%745,851
Oct 31, 202561.9963.8261.5862.6562.241.20%905,809
Oct 30, 202561.8263.1261.7361.9161.51-0.48%935,347
Oct 29, 202564.3564.8061.3862.2161.81-4.20%930,973
Oct 28, 202566.5466.7164.6264.9464.52-1.99%885,380
Oct 27, 202566.2867.0465.5266.2665.831.16%519,818
Oct 24, 202566.4666.8364.7165.5065.070.06%846,677
Oct 23, 202562.2966.1659.9365.4665.038.13%2,355,816
Oct 22, 202560.9961.5959.8360.5460.15-0.64%741,885
Oct 21, 202559.9061.1059.8960.9360.531.67%455,488
Oct 20, 202559.1860.4659.1659.9359.541.52%601,292
Oct 17, 202558.2959.5358.1759.0358.652.46%832,008
Oct 16, 202559.7959.7957.1157.6157.24-3.58%836,469
Oct 15, 202559.7260.2559.2259.7559.360.86%805,388
Oct 14, 202555.8059.2955.8059.2458.865.00%1,106,400
Oct 13, 202554.8956.5154.8956.4256.054.33%684,849