Bread Financial Holdings, Inc. (BFH)
NYSE: BFH · Real-Time Price · USD
72.21
+0.21 (0.29%)
Dec 5, 2025, 4:00 PM EST - Market closed
Bread Financial Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 71.74 | 72.71 | 71.05 | 72.21 | 72.21 | 0.29% | 559,631 |
| Dec 4, 2025 | 69.69 | 72.09 | 69.68 | 72.00 | 72.00 | 1.07% | 747,279 |
| Dec 3, 2025 | 69.55 | 71.66 | 69.31 | 71.24 | 71.24 | 2.68% | 711,632 |
| Dec 2, 2025 | 68.70 | 69.67 | 67.95 | 69.38 | 69.38 | 1.92% | 651,827 |
| Dec 1, 2025 | 67.22 | 68.85 | 66.73 | 68.07 | 68.07 | 0.50% | 654,214 |
| Nov 28, 2025 | 67.41 | 68.21 | 67.41 | 67.73 | 67.73 | 0.40% | 242,020 |
| Nov 26, 2025 | 66.77 | 68.72 | 66.73 | 67.46 | 67.46 | 1.03% | 1,085,973 |
| Nov 25, 2025 | 65.24 | 67.58 | 64.31 | 66.77 | 66.77 | 2.60% | 725,284 |
| Nov 24, 2025 | 64.47 | 65.46 | 63.78 | 65.08 | 65.08 | 0.59% | 846,089 |
| Nov 21, 2025 | 62.11 | 65.83 | 61.91 | 64.70 | 64.70 | 4.91% | 934,713 |
| Nov 20, 2025 | 62.97 | 64.59 | 61.53 | 61.67 | 61.67 | -1.09% | 849,140 |
| Nov 19, 2025 | 60.97 | 62.38 | 60.51 | 62.35 | 62.35 | 2.99% | 761,303 |
| Nov 18, 2025 | 59.42 | 61.00 | 59.26 | 60.54 | 60.54 | 0.93% | 886,625 |
| Nov 17, 2025 | 61.57 | 62.14 | 59.42 | 59.98 | 59.98 | -3.15% | 820,802 |
| Nov 14, 2025 | 61.88 | 62.57 | 60.76 | 61.93 | 61.93 | 0.15% | 719,825 |
| Nov 13, 2025 | 63.45 | 63.93 | 61.59 | 61.84 | 61.84 | -3.31% | 726,666 |
| Nov 12, 2025 | 63.26 | 64.74 | 63.24 | 63.96 | 63.96 | 0.79% | 549,867 |
| Nov 11, 2025 | 63.53 | 64.18 | 63.34 | 63.46 | 63.46 | -0.47% | 421,119 |
| Nov 10, 2025 | 64.20 | 64.63 | 63.60 | 63.76 | 63.76 | 0.28% | 652,212 |
| Nov 7, 2025 | 63.30 | 63.61 | 62.19 | 63.58 | 63.58 | -0.44% | 829,093 |
| Nov 6, 2025 | 64.02 | 64.59 | 63.27 | 63.86 | 63.63 | -0.14% | 667,623 |
| Nov 5, 2025 | 62.66 | 64.54 | 61.75 | 63.95 | 63.72 | 2.19% | 660,142 |
| Nov 4, 2025 | 62.81 | 63.67 | 62.49 | 62.58 | 62.35 | -1.60% | 607,923 |
| Nov 3, 2025 | 62.53 | 64.00 | 61.96 | 63.60 | 63.37 | 1.52% | 745,851 |
| Oct 31, 2025 | 61.99 | 63.82 | 61.58 | 62.65 | 62.42 | 1.20% | 905,809 |
| Oct 30, 2025 | 61.82 | 63.12 | 61.73 | 61.91 | 61.69 | -0.48% | 935,347 |
| Oct 29, 2025 | 64.35 | 64.80 | 61.38 | 62.21 | 61.99 | -4.20% | 930,973 |
| Oct 28, 2025 | 66.54 | 66.71 | 64.62 | 64.94 | 64.71 | -1.99% | 885,380 |
| Oct 27, 2025 | 66.28 | 67.04 | 65.52 | 66.26 | 66.02 | 1.16% | 519,818 |
| Oct 24, 2025 | 66.46 | 66.83 | 64.71 | 65.50 | 65.26 | 0.06% | 846,677 |
| Oct 23, 2025 | 62.29 | 66.16 | 59.93 | 65.46 | 65.22 | 8.13% | 2,355,816 |
| Oct 22, 2025 | 60.99 | 61.59 | 59.83 | 60.54 | 60.32 | -0.64% | 741,885 |
| Oct 21, 2025 | 59.90 | 61.10 | 59.89 | 60.93 | 60.71 | 1.67% | 455,488 |
| Oct 20, 2025 | 59.18 | 60.46 | 59.16 | 59.93 | 59.71 | 1.52% | 601,292 |
| Oct 17, 2025 | 58.29 | 59.53 | 58.17 | 59.03 | 58.82 | 2.46% | 832,008 |
| Oct 16, 2025 | 59.79 | 59.79 | 57.11 | 57.61 | 57.40 | -3.58% | 836,469 |
| Oct 15, 2025 | 59.72 | 60.25 | 59.22 | 59.75 | 59.53 | 0.86% | 805,388 |
| Oct 14, 2025 | 55.80 | 59.29 | 55.80 | 59.24 | 59.03 | 5.00% | 1,106,400 |
| Oct 13, 2025 | 54.89 | 56.51 | 54.89 | 56.42 | 56.22 | 4.33% | 684,849 |
| Oct 10, 2025 | 56.06 | 56.27 | 53.83 | 54.08 | 53.89 | -3.10% | 839,154 |
| Oct 9, 2025 | 55.48 | 55.97 | 54.75 | 55.81 | 55.61 | 1.44% | 426,011 |
| Oct 8, 2025 | 55.91 | 55.91 | 54.88 | 55.02 | 54.82 | -0.72% | 319,203 |
| Oct 7, 2025 | 55.01 | 55.75 | 54.94 | 55.42 | 55.22 | 1.19% | 600,974 |
| Oct 6, 2025 | 55.76 | 56.54 | 54.24 | 54.77 | 54.57 | -1.69% | 699,416 |
| Oct 3, 2025 | 55.05 | 56.49 | 55.05 | 55.71 | 55.51 | 1.03% | 746,274 |
| Oct 2, 2025 | 54.91 | 55.35 | 54.31 | 55.14 | 54.94 | 0.46% | 726,552 |
| Oct 1, 2025 | 54.98 | 55.91 | 54.53 | 54.89 | 54.69 | -1.58% | 880,546 |
| Sep 30, 2025 | 58.07 | 58.41 | 55.29 | 55.77 | 55.57 | -3.96% | 835,858 |
| Sep 29, 2025 | 59.72 | 59.98 | 57.01 | 58.07 | 57.86 | -2.55% | 1,286,274 |
| Sep 26, 2025 | 60.16 | 60.49 | 58.90 | 59.59 | 59.38 | -0.78% | 518,212 |
| Sep 25, 2025 | 60.12 | 60.50 | 59.49 | 60.06 | 59.84 | -1.07% | 595,517 |
| Sep 24, 2025 | 61.10 | 61.81 | 60.50 | 60.71 | 60.49 | -0.56% | 520,654 |
| Sep 23, 2025 | 63.01 | 63.88 | 61.00 | 61.05 | 60.83 | -2.52% | 704,643 |
| Sep 22, 2025 | 63.07 | 63.29 | 62.12 | 62.63 | 62.40 | -1.31% | 744,015 |
| Sep 19, 2025 | 64.00 | 64.12 | 63.05 | 63.46 | 63.23 | -0.94% | 1,299,787 |
| Sep 18, 2025 | 62.22 | 64.32 | 61.97 | 64.06 | 63.83 | 3.62% | 581,954 |
| Sep 17, 2025 | 63.19 | 64.47 | 61.40 | 61.82 | 61.60 | -1.86% | 872,460 |
| Sep 16, 2025 | 63.84 | 63.94 | 62.43 | 62.99 | 62.76 | -1.39% | 605,742 |
| Sep 15, 2025 | 63.25 | 64.65 | 62.90 | 63.88 | 63.65 | 1.11% | 503,568 |
| Sep 12, 2025 | 63.48 | 63.56 | 62.57 | 63.18 | 62.95 | -1.17% | 616,181 |
| Sep 11, 2025 | 64.28 | 64.65 | 63.47 | 63.93 | 63.70 | -0.22% | 667,584 |
| Sep 10, 2025 | 63.83 | 64.81 | 63.39 | 64.07 | 63.84 | -0.23% | 444,298 |
| Sep 9, 2025 | 65.34 | 65.64 | 63.01 | 64.22 | 63.99 | -2.06% | 631,463 |
| Sep 8, 2025 | 66.34 | 66.41 | 65.09 | 65.57 | 65.33 | -1.00% | 457,520 |
| Sep 5, 2025 | 66.99 | 68.01 | 65.67 | 66.23 | 65.99 | -1.12% | 348,703 |
| Sep 4, 2025 | 66.24 | 67.17 | 65.84 | 66.98 | 66.74 | 1.69% | 339,207 |
| Sep 3, 2025 | 65.15 | 65.96 | 64.94 | 65.87 | 65.63 | 0.58% | 363,316 |
| Sep 2, 2025 | 64.86 | 65.66 | 63.78 | 65.49 | 65.25 | -1.06% | 424,871 |
| Aug 29, 2025 | 66.93 | 67.33 | 65.31 | 66.19 | 65.95 | -0.75% | 588,017 |
| Aug 28, 2025 | 65.87 | 67.20 | 65.50 | 66.69 | 66.45 | 2.03% | 1,008,489 |
| Aug 27, 2025 | 65.70 | 65.77 | 64.37 | 65.36 | 65.12 | 2.35% | 650,744 |
| Aug 26, 2025 | 62.49 | 64.09 | 62.11 | 63.86 | 63.63 | 1.61% | 537,666 |
| Aug 25, 2025 | 62.36 | 63.06 | 62.30 | 62.85 | 62.62 | 0.79% | 343,171 |
| Aug 22, 2025 | 59.92 | 62.94 | 59.46 | 62.36 | 62.14 | 4.68% | 501,033 |
| Aug 21, 2025 | 59.04 | 59.81 | 58.28 | 59.57 | 59.36 | -0.12% | 253,173 |
| Aug 20, 2025 | 59.48 | 59.87 | 58.62 | 59.64 | 59.43 | -0.38% | 371,528 |
| Aug 19, 2025 | 60.38 | 61.11 | 59.64 | 59.87 | 59.65 | -0.73% | 460,518 |
| Aug 18, 2025 | 59.35 | 60.47 | 59.12 | 60.31 | 60.09 | 1.02% | 809,008 |
| Aug 15, 2025 | 61.29 | 61.31 | 59.23 | 59.70 | 59.48 | -2.85% | 554,757 |
| Aug 14, 2025 | 60.24 | 61.47 | 60.03 | 61.45 | 61.23 | 0.62% | 386,130 |
| Aug 13, 2025 | 60.91 | 61.14 | 60.13 | 61.07 | 60.85 | 1.03% | 395,918 |
| Aug 12, 2025 | 58.94 | 60.76 | 58.94 | 60.45 | 60.23 | 3.58% | 487,139 |
| Aug 11, 2025 | 58.34 | 58.70 | 57.85 | 58.36 | 58.15 | 0.24% | 291,456 |
| Aug 8, 2025 | 58.17 | 58.52 | 57.31 | 58.22 | 58.01 | 0.67% | 461,988 |
| Aug 7, 2025 | 59.41 | 59.41 | 57.57 | 57.83 | 57.41 | -1.47% | 448,458 |
| Aug 6, 2025 | 59.01 | 59.28 | 58.44 | 58.69 | 58.27 | -0.46% | 480,608 |
| Aug 5, 2025 | 59.38 | 59.80 | 58.43 | 58.96 | 58.53 | -0.77% | 446,294 |
| Aug 4, 2025 | 58.17 | 59.43 | 57.46 | 59.42 | 58.99 | 3.23% | 725,464 |
| Aug 1, 2025 | 59.93 | 60.00 | 57.41 | 57.56 | 57.14 | -6.10% | 1,319,146 |
| Jul 31, 2025 | 61.62 | 61.92 | 61.04 | 61.30 | 60.86 | -0.78% | 524,332 |
| Jul 30, 2025 | 62.78 | 63.08 | 61.19 | 61.78 | 61.33 | -1.59% | 842,761 |
| Jul 29, 2025 | 64.45 | 65.27 | 62.26 | 62.78 | 62.33 | -1.94% | 798,054 |
| Jul 28, 2025 | 63.46 | 64.55 | 62.81 | 64.02 | 63.56 | 1.19% | 936,093 |
| Jul 25, 2025 | 61.59 | 64.09 | 60.90 | 63.27 | 62.81 | 3.72% | 1,085,398 |
| Jul 24, 2025 | 62.92 | 64.65 | 60.96 | 61.00 | 60.56 | -4.98% | 934,890 |
| Jul 23, 2025 | 63.50 | 64.24 | 62.77 | 64.20 | 63.74 | 2.12% | 765,727 |
| Jul 22, 2025 | 60.66 | 63.09 | 60.66 | 62.87 | 62.42 | 2.93% | 995,568 |
| Jul 21, 2025 | 61.42 | 62.26 | 60.75 | 61.08 | 60.64 | -0.13% | 505,163 |
| Jul 18, 2025 | 62.37 | 62.59 | 60.71 | 61.16 | 60.72 | -1.83% | 480,128 |
| Jul 17, 2025 | 60.91 | 62.55 | 60.91 | 62.30 | 61.85 | 1.93% | 640,964 |