Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Bread Financial Holdings (BFH) Historical Prices

BFH historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026104.03104.83101.72103.41103.41-2.13%613,5751.19
Oct 29, 2026106.09107.28105.01105.66105.66+0.89%845,8351.66
Oct 28, 2026102.86105.39102.03104.73104.73+2.07%527,1861.03
Oct 27, 2026103.09103.56102.05102.61102.61+0.87%246,8940.48
Oct 26, 2026101.09102.71101.00101.72101.72+1.83%373,7240.71
Oct 23, 2026100.67102.9198.6999.8999.89-2.50%687,7651.31
Oct 22, 2026106.50109.43101.53102.45102.45-5.69%1,019,2771.94
Oct 21, 2026106.34108.68105.99108.63108.63+3.84%863,0241.64
Oct 20, 2026102.17105.84102.17104.61104.61+2.11%765,5111.45
Oct 19, 2026102.20103.74101.11102.45102.45-0.11%498,8910.94
Oct 16, 2026102.12103.60101.69102.56102.56+1.23%589,3481.10
Oct 15, 202699.49101.8398.15101.31101.31+2.37%468,1060.87
Oct 14, 2026100.28100.7697.6698.9698.96-3.27%441,6270.82
Oct 13, 2026101.98103.77100.54102.31102.31+0.67%390,0500.72
Oct 12, 2026100.55102.95100.55101.63101.63+1.04%414,3570.77
Oct 09, 2026100.25102.1399.38100.58100.58-0.15%715,0481.33
Oct 08, 202697.09101.2496.82100.73100.73+3.16%571,2121.06
Oct 07, 202697.0998.4096.6097.6497.64-0.16%494,6960.92
Oct 06, 202699.7399.7397.3797.8097.80-1.11%706,7861.29
Oct 05, 202697.88100.1696.1598.9098.90+0.87%417,7670.75
Oct 02, 202697.8499.2296.7598.0598.05+1.15%448,8520.80
Oct 01, 202696.2598.9994.2196.9496.94-0.83%776,6901.40
Sep 30, 2026100.04100.7297.3997.7597.75-2.32%466,3210.85
Sep 29, 2026101.35102.1499.36100.07100.07-1.17%257,6590.46
Sep 28, 2026102.18102.77100.68101.25101.25-1.61%506,1480.91
Sep 25, 2026101.95103.8999.85102.91102.91+1.33%467,5600.84
Sep 24, 202699.94103.4199.55101.56101.56+2.39%969,0851.74
Sep 23, 2026101.20102.3798.8499.1999.19-3.41%924,4431.67
Sep 22, 2026108.92108.92102.32102.69102.69-4.92%929,1441.69
Sep 21, 2026109.54110.00107.65108.00108.00-0.49%385,6660.69
Sep 18, 2026107.62108.63106.65108.53108.53+0.30%1,372,4932.51
Sep 17, 2026109.54109.80107.76108.21108.21+0.33%428,9790.78
Sep 16, 2026107.00109.84105.85107.85107.85+0.19%705,2231.31
Sep 15, 2026110.06110.22105.32107.65107.65-1.45%732,0941.33
Sep 14, 2026108.65109.45106.99109.23109.23+2.69%469,3620.85
Sep 11, 2026109.27111.43104.19106.37106.37-0.46%545,2020.97
Sep 10, 2026108.14108.15105.41106.86106.86-0.50%508,2030.90
Sep 09, 2026106.64108.50106.05107.40107.40-0.74%394,1100.69
Sep 08, 2026109.57110.84107.19108.20108.20-2.41%352,4160.61
Sep 07, 2026107.07110.97107.05110.87110.87+0.00%00.00
Sep 04, 2026107.07110.97107.05110.87110.87+1.91%712,8851.19
Sep 03, 2026107.97109.64106.44108.79108.79+2.17%407,7210.68
Sep 02, 2026103.27107.34103.27106.48106.48+4.34%427,1590.71
Sep 01, 2026103.00105.08100.77102.05102.05-2.32%360,3970.60
Aug 31, 2026105.35105.71103.97104.47104.47-0.98%538,2380.89
Aug 28, 2026108.67109.13105.65105.74105.51-2.12%476,6910.77
Aug 27, 2026106.98108.45106.28108.03107.80+0.44%205,6040.33
Aug 26, 2026107.61108.27104.88107.56107.33-0.06%353,5480.56
Aug 25, 2026107.99109.02106.07107.63107.40+2.32%299,9060.47
Aug 24, 2026105.89108.54105.12105.19104.96-0.68%285,9500.44