Bread Financial Holdings, Inc. (BFH)

NYSE: BFH · Real-Time Price · USD

106.27

+1.31 (1.25%)

At close: Jun 26, 2026, 4:00 PM EDT

106.23

-0.04 (-0.04%)

After-hours: Jun 26, 2026, 7:00 PM EDT

Bread Financial Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	104.83	106.27	103.88	106.27	106.27	1.25%	741,276
Jun 25, 2026	105.66	107.76	104.38	104.96	104.96	0.05%	700,041
Jun 24, 2026	103.91	105.70	103.10	104.91	104.91	1.08%	850,146
Jun 23, 2026	101.84	104.32	101.54	103.79	103.79	0.11%	713,156
Jun 22, 2026	103.22	105.03	102.90	103.68	103.68	1.24%	569,214
Jun 18, 2026	102.92	103.80	101.77	102.41	102.41	0.97%	1,425,507
Jun 17, 2026	101.82	104.21	100.88	101.43	101.43	-0.16%	695,147
Jun 16, 2026	102.89	103.89	98.00	101.59	101.59	-0.89%	949,488
Jun 15, 2026	102.72	105.20	101.40	102.50	102.50	0.78%	830,894
Jun 12, 2026	103.05	103.12	101.17	101.71	101.71	0.08%	619,943
Jun 11, 2026	97.35	102.00	96.25	101.63	101.63	5.37%	1,059,072
Jun 10, 2026	94.33	98.60	93.60	96.45	96.45	2.37%	1,304,243
Jun 9, 2026	92.30	95.41	91.54	94.22	94.22	3.06%	672,498
Jun 8, 2026	91.56	92.40	90.92	91.42	91.42	0.34%	504,642
Jun 5, 2026	91.61	91.61	90.08	91.11	91.11	-0.04%	392,909
Jun 4, 2026	88.86	91.66	88.79	91.15	91.15	3.16%	560,932
Jun 3, 2026	90.90	90.90	87.45	88.36	88.36	-3.48%	682,812
Jun 2, 2026	89.38	92.94	88.34	91.55	91.55	2.42%	1,124,958
Jun 1, 2026	88.09	89.53	87.33	89.39	89.39	0.36%	535,615
May 29, 2026	88.66	89.69	87.66	89.07	89.07	0.95%	768,983
May 28, 2026	89.22	89.22	85.91	88.46	88.23	-1.62%	978,619
May 27, 2026	89.42	90.50	88.15	89.92	89.69	1.59%	570,699
May 26, 2026	87.24	89.98	87.12	88.51	88.28	2.21%	624,310
May 22, 2026	85.93	87.46	85.30	86.60	86.37	0.96%	569,293
May 21, 2026	86.59	87.25	84.54	85.78	85.56	-2.18%	569,014
May 20, 2026	85.32	87.86	83.24	87.69	87.46	3.35%	467,722
May 19, 2026	86.42	86.42	84.09	84.85	84.63	-1.26%	700,704
May 18, 2026	87.00	87.88	85.77	85.93	85.71	-0.96%	524,535
May 15, 2026	87.06	87.52	85.55	86.76	86.53	-0.08%	636,953
May 14, 2026	84.51	87.29	84.20	86.83	86.60	4.13%	547,067
May 13, 2026	84.28	84.66	82.69	83.39	83.17	-1.47%	434,858
May 12, 2026	84.42	85.24	82.87	84.63	84.41	-0.35%	500,446
May 11, 2026	87.30	87.63	84.51	84.93	84.71	-2.76%	522,265
May 8, 2026	86.77	87.64	85.60	87.34	87.11	0.99%	334,530
May 7, 2026	88.69	89.00	85.88	86.48	86.26	-2.06%	547,915
May 6, 2026	86.37	88.80	85.98	88.30	88.07	3.77%	623,880
May 5, 2026	83.06	85.63	82.47	85.09	84.87	1.83%	412,236
May 4, 2026	85.32	86.01	83.16	83.56	83.34	-2.09%	547,623
May 1, 2026	85.74	86.37	84.57	85.34	85.12	0.66%	451,570
Apr 30, 2026	84.51	85.94	84.51	84.78	84.56	-0.75%	733,295
Apr 29, 2026	86.14	87.82	84.75	85.42	85.20	-1.04%	440,363
Apr 28, 2026	88.49	88.89	86.13	86.32	86.10	-1.91%	467,654
Apr 27, 2026	86.47	88.64	85.53	88.00	87.77	2.14%	1,295,463
Apr 24, 2026	92.00	92.00	86.10	86.16	85.94	-6.47%	901,344
Apr 23, 2026	95.70	99.13	91.97	92.12	91.88	-0.35%	911,560
Apr 22, 2026	91.98	93.46	91.35	92.44	92.20	1.24%	818,426
Apr 21, 2026	91.82	93.74	89.81	91.31	91.07	-0.48%	758,284
Apr 20, 2026	89.91	92.20	89.80	91.75	91.51	1.29%	712,050
Apr 17, 2026	85.99	91.30	85.30	90.58	90.34	7.17%	1,329,799
Apr 16, 2026	84.35	84.83	83.10	84.52	84.30	1.65%	469,277
Apr 15, 2026	83.20	83.92	82.45	83.15	82.93	0.62%	535,325
Apr 14, 2026	80.41	83.30	80.16	82.64	82.43	3.06%	502,339
Apr 13, 2026	78.46	80.56	78.19	80.19	79.98	1.53%	686,080
Apr 10, 2026	79.75	79.97	78.56	78.98	78.77	-0.97%	383,070
Apr 9, 2026	78.15	79.95	77.65	79.75	79.54	1.40%	577,362
Apr 8, 2026	77.48	79.59	77.19	78.65	78.45	5.81%	655,813
Apr 7, 2026	75.10	75.99	74.11	74.33	74.14	-1.12%	965,620
Apr 6, 2026	72.92	75.20	72.92	75.17	74.97	2.94%	534,668
Apr 2, 2026	72.21	74.21	70.24	73.02	72.83	-0.75%	771,332
Apr 1, 2026	75.97	76.10	73.42	73.57	73.38	-1.76%	663,909
Mar 31, 2026	74.37	75.21	72.06	74.89	74.70	2.55%	816,654
Mar 30, 2026	72.01	73.67	72.01	73.03	72.84	1.25%	466,543
Mar 27, 2026	74.86	75.08	72.03	72.13	71.94	-4.95%	635,681
Mar 26, 2026	74.36	76.46	74.36	75.89	75.69	1.04%	521,063
Mar 25, 2026	74.91	75.65	74.18	75.11	74.91	0.83%	511,543
Mar 24, 2026	74.01	75.47	73.48	74.49	74.30	-0.32%	640,757
Mar 23, 2026	76.48	78.00	74.48	74.73	74.54	0.15%	726,965
Mar 20, 2026	73.50	75.00	72.26	74.62	74.43	1.47%	1,239,293
Mar 19, 2026	70.32	73.83	70.32	73.54	73.35	3.19%	586,631
Mar 18, 2026	71.54	72.68	70.79	71.27	71.08	-0.93%	886,696
Mar 17, 2026	71.72	73.31	70.93	71.94	71.75	2.89%	533,844
Mar 16, 2026	72.05	72.67	69.83	69.92	69.74	-2.25%	593,012
Mar 13, 2026	72.20	73.02	70.86	71.53	71.34	-0.18%	581,847
Mar 12, 2026	71.95	72.96	71.30	71.66	71.47	-3.28%	525,725
Mar 11, 2026	72.73	74.14	72.02	74.09	73.90	2.07%	600,632
Mar 10, 2026	72.60	74.00	71.67	72.59	72.40	0.18%	670,099
Mar 9, 2026	70.47	72.91	69.44	72.46	72.27	0.35%	614,501
Mar 6, 2026	72.56	73.19	70.98	72.21	72.02	-4.00%	719,197
Mar 5, 2026	74.19	75.55	74.19	75.22	75.02	0.16%	533,382
Mar 4, 2026	73.15	75.39	72.84	75.10	74.90	3.26%	543,364
Mar 3, 2026	69.94	73.55	69.14	72.73	72.54	1.03%	451,557
Mar 2, 2026	69.30	72.40	68.53	71.99	71.80	1.59%	652,957
Feb 27, 2026	76.50	76.51	70.37	70.86	70.68	-10.35%	1,079,013
Feb 26, 2026	75.48	79.51	75.00	79.27	78.83	8.31%	1,376,668
Feb 25, 2026	72.47	73.33	71.28	73.19	72.79	2.28%	492,044
Feb 24, 2026	70.81	72.57	70.53	71.56	71.17	1.02%	742,142
Feb 23, 2026	75.11	75.33	70.38	70.84	70.45	-6.46%	658,423
Feb 20, 2026	74.82	75.73	73.08	75.73	75.31	0.96%	512,228
Feb 19, 2026	73.79	75.06	73.07	75.01	74.60	0.78%	768,977
Feb 18, 2026	73.00	74.86	72.62	74.43	74.02	1.74%	1,385,912
Feb 17, 2026	72.75	74.04	72.05	73.16	72.76	1.09%	748,141
Feb 13, 2026	74.25	74.25	71.28	72.37	71.97	0.14%	618,328
Feb 12, 2026	76.83	78.03	71.71	72.27	71.87	-4.95%	890,822
Feb 11, 2026	77.52	77.59	74.63	76.03	75.61	-1.40%	660,027
Feb 10, 2026	77.66	78.71	75.90	77.11	76.69	-1.01%	839,111
Feb 9, 2026	79.49	79.56	77.79	77.90	77.47	-2.05%	575,904
Feb 6, 2026	78.79	79.93	77.94	79.53	79.09	3.03%	765,008
Feb 5, 2026	76.76	77.19	73.85	77.19	76.77	0.90%	1,629,892
Feb 4, 2026	75.84	77.59	75.76	76.50	76.08	1.46%	920,015
Feb 3, 2026	74.46	77.79	73.81	75.40	74.99	3.22%	1,239,408