Bread Financial Holdings, Inc. (BFH)
NYSE: BFH · Real-Time Price · USD
86.32
-1.68 (-1.91%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Bread Financial Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 88.49 | 88.89 | 86.13 | 86.32 | 86.32 | -1.91% | 467,360 |
| Apr 27, 2026 | 86.47 | 88.64 | 85.53 | 88.00 | 88.00 | 2.14% | 1,295,463 |
| Apr 24, 2026 | 92.00 | 92.00 | 86.10 | 86.16 | 86.16 | -6.47% | 900,934 |
| Apr 23, 2026 | 95.70 | 99.13 | 91.97 | 92.12 | 92.12 | -0.35% | 911,143 |
| Apr 22, 2026 | 91.98 | 93.46 | 91.35 | 92.44 | 92.44 | 1.24% | 818,426 |
| Apr 21, 2026 | 91.82 | 93.74 | 89.81 | 91.31 | 91.31 | -0.48% | 757,068 |
| Apr 20, 2026 | 89.91 | 92.20 | 89.80 | 91.75 | 91.75 | 1.29% | 712,050 |
| Apr 17, 2026 | 85.99 | 91.30 | 85.30 | 90.58 | 90.58 | 7.17% | 1,329,240 |
| Apr 16, 2026 | 84.35 | 84.83 | 83.10 | 84.52 | 84.52 | 1.65% | 469,277 |
| Apr 15, 2026 | 83.20 | 83.92 | 82.45 | 83.15 | 83.15 | 0.62% | 515,040 |
| Apr 14, 2026 | 80.41 | 83.30 | 80.16 | 82.64 | 82.64 | 3.06% | 502,339 |
| Apr 13, 2026 | 78.46 | 80.56 | 78.19 | 80.19 | 80.19 | 1.53% | 686,046 |
| Apr 10, 2026 | 79.75 | 79.97 | 78.56 | 78.98 | 78.98 | -0.97% | 371,107 |
| Apr 9, 2026 | 78.15 | 79.95 | 77.65 | 79.75 | 79.75 | 1.40% | 577,322 |
| Apr 8, 2026 | 77.48 | 79.59 | 77.19 | 78.65 | 78.65 | 5.81% | 652,098 |
| Apr 7, 2026 | 75.10 | 75.99 | 74.11 | 74.33 | 74.33 | -1.12% | 965,504 |
| Apr 6, 2026 | 72.92 | 75.20 | 72.92 | 75.17 | 75.17 | 2.94% | 534,648 |
| Apr 2, 2026 | 72.21 | 74.21 | 70.24 | 73.02 | 73.02 | -0.75% | 771,332 |
| Apr 1, 2026 | 75.97 | 76.10 | 73.42 | 73.57 | 73.57 | -1.76% | 663,904 |
| Mar 31, 2026 | 74.37 | 75.21 | 72.06 | 74.89 | 74.89 | 2.55% | 816,644 |
| Mar 30, 2026 | 72.01 | 73.67 | 72.01 | 73.03 | 73.03 | 1.25% | 466,540 |
| Mar 27, 2026 | 74.86 | 75.08 | 72.03 | 72.13 | 72.13 | -4.95% | 632,448 |
| Mar 26, 2026 | 74.36 | 76.46 | 74.36 | 75.89 | 75.89 | 1.04% | 521,047 |
| Mar 25, 2026 | 74.91 | 75.65 | 74.18 | 75.11 | 75.11 | 0.83% | 511,529 |
| Mar 24, 2026 | 74.01 | 75.47 | 73.48 | 74.49 | 74.49 | -0.32% | 640,682 |
| Mar 23, 2026 | 76.48 | 78.00 | 74.48 | 74.73 | 74.73 | 0.15% | 726,587 |
| Mar 20, 2026 | 73.50 | 75.00 | 72.26 | 74.62 | 74.62 | 1.47% | 1,180,826 |
| Mar 19, 2026 | 70.32 | 73.83 | 70.32 | 73.54 | 73.54 | 3.19% | 585,249 |
| Mar 18, 2026 | 71.54 | 72.68 | 70.79 | 71.27 | 71.27 | -0.93% | 886,696 |
| Mar 17, 2026 | 71.72 | 73.31 | 70.93 | 71.94 | 71.94 | 2.89% | 533,830 |
| Mar 16, 2026 | 72.05 | 72.67 | 69.83 | 69.92 | 69.92 | -2.25% | 591,672 |
| Mar 13, 2026 | 72.20 | 73.02 | 70.86 | 71.53 | 71.53 | -0.18% | 581,847 |
| Mar 12, 2026 | 71.95 | 72.96 | 71.30 | 71.66 | 71.66 | -3.28% | 525,724 |
| Mar 11, 2026 | 72.73 | 74.14 | 72.02 | 74.09 | 74.09 | 2.07% | 600,304 |
| Mar 10, 2026 | 72.60 | 74.00 | 71.67 | 72.59 | 72.59 | 0.18% | 669,576 |
| Mar 9, 2026 | 70.47 | 72.91 | 69.44 | 72.46 | 72.46 | 0.35% | 614,501 |
| Mar 6, 2026 | 72.56 | 73.19 | 70.98 | 72.21 | 72.21 | -4.00% | 719,117 |
| Mar 5, 2026 | 74.19 | 75.55 | 74.19 | 75.22 | 75.22 | 0.16% | 533,377 |
| Mar 4, 2026 | 73.15 | 75.39 | 72.84 | 75.10 | 75.10 | 3.26% | 543,091 |
| Mar 3, 2026 | 69.94 | 73.55 | 69.14 | 72.73 | 72.73 | 1.03% | 444,101 |
| Mar 2, 2026 | 69.30 | 72.40 | 68.53 | 71.99 | 71.99 | 1.59% | 652,677 |
| Feb 27, 2026 | 76.50 | 76.51 | 70.37 | 70.86 | 70.86 | -10.61% | 1,079,013 |
| Feb 26, 2026 | 75.48 | 79.51 | 75.00 | 79.27 | 79.04 | 8.31% | 1,376,668 |
| Feb 25, 2026 | 72.47 | 73.33 | 71.28 | 73.19 | 72.98 | 2.28% | 492,044 |
| Feb 24, 2026 | 70.81 | 72.57 | 70.53 | 71.56 | 71.35 | 1.02% | 742,142 |
| Feb 23, 2026 | 75.11 | 75.33 | 70.38 | 70.84 | 70.63 | -6.46% | 658,423 |
| Feb 20, 2026 | 74.82 | 75.73 | 73.08 | 75.73 | 75.51 | 0.96% | 512,228 |
| Feb 19, 2026 | 73.79 | 75.06 | 73.07 | 75.01 | 74.79 | 0.78% | 768,977 |
| Feb 18, 2026 | 73.00 | 74.86 | 72.62 | 74.43 | 74.21 | 1.74% | 1,385,912 |
| Feb 17, 2026 | 72.75 | 74.04 | 72.05 | 73.16 | 72.95 | 1.09% | 748,141 |
| Feb 13, 2026 | 74.25 | 74.25 | 71.28 | 72.37 | 72.16 | 0.14% | 618,328 |
| Feb 12, 2026 | 76.83 | 78.03 | 71.71 | 72.27 | 72.06 | -4.95% | 890,822 |
| Feb 11, 2026 | 77.52 | 77.59 | 74.63 | 76.03 | 75.81 | -1.40% | 660,027 |
| Feb 10, 2026 | 77.66 | 78.71 | 75.90 | 77.11 | 76.89 | -1.01% | 839,111 |
| Feb 9, 2026 | 79.49 | 79.56 | 77.79 | 77.90 | 77.67 | -2.05% | 575,904 |
| Feb 6, 2026 | 78.79 | 79.93 | 77.94 | 79.53 | 79.30 | 3.03% | 765,008 |
| Feb 5, 2026 | 76.76 | 77.19 | 73.85 | 77.19 | 76.97 | 0.90% | 1,629,892 |
| Feb 4, 2026 | 75.84 | 77.59 | 75.76 | 76.50 | 76.28 | 1.46% | 920,015 |
| Feb 3, 2026 | 74.46 | 77.79 | 73.81 | 75.40 | 75.18 | 3.22% | 1,239,408 |
| Feb 2, 2026 | 72.98 | 73.81 | 71.80 | 73.05 | 72.84 | 0.70% | 902,082 |
| Jan 30, 2026 | 72.34 | 74.27 | 72.10 | 72.54 | 72.33 | -0.67% | 1,197,021 |
| Jan 29, 2026 | 70.61 | 73.64 | 70.50 | 73.03 | 72.82 | 7.08% | 1,703,323 |
| Jan 28, 2026 | 69.62 | 70.41 | 68.17 | 68.20 | 68.00 | -1.80% | 828,142 |
| Jan 27, 2026 | 69.95 | 70.01 | 68.07 | 69.45 | 69.25 | -1.04% | 786,405 |
| Jan 26, 2026 | 69.52 | 70.80 | 68.78 | 70.18 | 69.98 | 2.04% | 718,835 |
| Jan 23, 2026 | 70.24 | 70.74 | 68.57 | 68.78 | 68.58 | -3.14% | 643,793 |
| Jan 22, 2026 | 71.01 | 72.65 | 70.58 | 71.01 | 70.80 | 0.74% | 785,786 |
| Jan 21, 2026 | 70.26 | 71.38 | 69.91 | 70.49 | 70.29 | 0.79% | 493,715 |
| Jan 20, 2026 | 72.30 | 73.76 | 69.70 | 69.94 | 69.74 | -5.14% | 880,104 |
| Jan 16, 2026 | 71.89 | 74.17 | 71.89 | 73.73 | 73.52 | 4.36% | 1,524,781 |
| Jan 15, 2026 | 69.49 | 70.77 | 69.02 | 70.65 | 70.45 | 2.39% | 1,284,990 |
| Jan 14, 2026 | 69.56 | 69.86 | 67.78 | 69.00 | 68.80 | -1.13% | 1,600,993 |
| Jan 13, 2026 | 71.93 | 72.92 | 69.61 | 69.79 | 69.59 | -2.77% | 1,646,853 |
| Jan 12, 2026 | 72.08 | 73.80 | 70.06 | 71.78 | 71.57 | -10.68% | 2,399,730 |
| Jan 9, 2026 | 81.29 | 82.03 | 80.00 | 80.36 | 80.13 | -1.10% | 685,155 |
| Jan 8, 2026 | 80.50 | 81.49 | 80.06 | 81.25 | 81.01 | 1.59% | 695,419 |
| Jan 7, 2026 | 80.08 | 80.43 | 78.26 | 79.98 | 79.75 | -0.35% | 630,974 |
| Jan 6, 2026 | 76.60 | 80.41 | 76.52 | 80.26 | 80.03 | 5.19% | 1,137,046 |
| Jan 5, 2026 | 75.08 | 77.75 | 74.84 | 76.30 | 76.08 | 1.33% | 639,871 |
| Jan 2, 2026 | 74.20 | 75.80 | 73.78 | 75.30 | 75.08 | 1.72% | 677,859 |
| Dec 31, 2025 | 74.63 | 74.63 | 73.89 | 74.03 | 73.82 | -0.78% | 500,995 |
| Dec 30, 2025 | 75.32 | 75.32 | 74.34 | 74.61 | 74.39 | -0.76% | 379,355 |
| Dec 29, 2025 | 76.43 | 76.66 | 74.38 | 75.18 | 74.96 | -1.91% | 567,890 |
| Dec 26, 2025 | 76.39 | 76.98 | 76.01 | 76.64 | 76.42 | -0.05% | 307,104 |
| Dec 24, 2025 | 76.69 | 77.50 | 76.30 | 76.68 | 76.46 | 0.09% | 207,140 |
| Dec 23, 2025 | 77.82 | 78.05 | 76.47 | 76.61 | 76.39 | -1.47% | 536,252 |
| Dec 22, 2025 | 78.27 | 78.98 | 77.47 | 77.75 | 77.52 | -0.32% | 510,422 |
| Dec 19, 2025 | 76.93 | 78.04 | 76.86 | 78.00 | 77.77 | 0.46% | 1,463,531 |
| Dec 18, 2025 | 77.62 | 78.27 | 77.06 | 77.64 | 77.41 | 1.70% | 918,492 |
| Dec 17, 2025 | 76.21 | 76.64 | 75.40 | 76.34 | 76.12 | 0.70% | 956,260 |
| Dec 16, 2025 | 74.76 | 76.66 | 73.82 | 75.81 | 75.59 | 1.96% | 1,002,640 |
| Dec 15, 2025 | 74.51 | 75.07 | 74.20 | 74.35 | 74.13 | -0.32% | 682,518 |
| Dec 12, 2025 | 74.76 | 74.92 | 73.43 | 74.59 | 74.37 | 0.31% | 759,311 |
| Dec 11, 2025 | 74.00 | 75.83 | 73.64 | 74.36 | 74.14 | 0.72% | 1,000,482 |
| Dec 10, 2025 | 73.40 | 74.44 | 71.67 | 73.83 | 73.62 | 0.50% | 1,430,464 |
| Dec 9, 2025 | 72.12 | 73.73 | 71.85 | 73.46 | 73.25 | 1.44% | 607,010 |
| Dec 8, 2025 | 72.40 | 72.74 | 71.48 | 72.42 | 72.21 | 0.29% | 705,605 |
| Dec 5, 2025 | 71.74 | 72.71 | 71.05 | 72.21 | 72.00 | 0.29% | 559,668 |
| Dec 4, 2025 | 69.69 | 72.09 | 69.68 | 72.00 | 71.79 | 1.07% | 747,279 |
| Dec 3, 2025 | 69.55 | 71.66 | 69.31 | 71.24 | 71.03 | 2.68% | 711,732 |