Bread Financial Holdings(GB:0HCR)
$98.16+1.42 (+1.47%)
GB:0HCR
Bread Financial Holdings historical prices
$98.16
At close:+1.42 (+1.47%)
Bread Financial Holdings (0HCR) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 98.09 | 98.63 | 97.32 | 98.16 | 98.16 | +1.47% | 16 | 0.20 |
| Nov 11, 2026 | 95.40 | 96.81 | 95.40 | 96.74 | 96.74 | +1.07% | 11 | 0.13 |
| Nov 10, 2026 | 102.09 | 102.09 | 95.72 | 95.72 | 95.72 | -7.70% | 70 | 0.85 |
| Nov 09, 2026 | 101.83 | 104.22 | 96.00 | 99.01 | 99.01 | -4.52% | 204 | 2.59 |
| Nov 06, 2026 | 101.99 | 104.25 | 101.99 | 103.70 | 103.70 | +0.76% | 22 | 0.28 |
| Nov 05, 2026 | 108.09 | 108.09 | 102.92 | 102.92 | 102.92 | -0.91% | 3 | 0.04 |
| Nov 04, 2026 | 100.83 | 104.01 | 100.81 | 103.86 | 103.86 | -2.65% | 56 | 0.66 |
| Nov 03, 2026 | 108.31 | 108.31 | 106.69 | 106.69 | 106.69 | -0.81% | 0 | 0.00 |
| Nov 02, 2026 | 105.71 | 107.56 | 105.69 | 107.56 | 107.56 | +4.75% | 2 | 0.02 |
| Oct 30, 2026 | 106.21 | 106.21 | 102.07 | 102.68 | 102.68 | -2.62% | 96 | 1.14 |
| Oct 29, 2026 | 105.30 | 106.99 | 102.11 | 105.45 | 105.45 | +1.68% | 55 | 0.66 |
| Oct 28, 2026 | 103.00 | 105.08 | 102.42 | 103.70 | 103.70 | +0.60% | 2 | 0.02 |
| Oct 27, 2026 | 102.41 | 103.08 | 101.72 | 103.08 | 103.08 | +1.97% | 55 | 0.65 |
| Oct 26, 2026 | 101.09 | 101.09 | 101.09 | 101.09 | 101.09 | +1.49% | 0 | 0.00 |
| Oct 23, 2026 | 102.69 | 102.69 | 99.61 | 99.61 | 99.61 | -5.80% | 17 | 0.20 |
| Oct 22, 2026 | 106.07 | 108.10 | 104.31 | 105.75 | 105.75 | -1.17% | 26 | 0.30 |
| Oct 21, 2026 | 105.30 | 107.91 | 102.87 | 107.00 | 107.00 | +1.97% | 3 | 0.03 |
| Oct 20, 2026 | 100.22 | 105.52 | 100.22 | 104.93 | 104.93 | +2.49% | 1,522 | 22.88 |
| Oct 19, 2026 | 103.30 | 103.53 | 102.22 | 102.38 | 102.38 | -0.60% | 117 | 1.81 |
| Oct 16, 2026 | 103.18 | 105.65 | 102.57 | 103.00 | 103.00 | +1.76% | 25 | 0.38 |
| Oct 15, 2026 | 101.35 | 101.35 | 98.15 | 101.22 | 101.22 | -0.55% | 1 | 0.02 |
| Oct 14, 2026 | 101.78 | 103.44 | 101.78 | 101.78 | 101.78 | 0.00% | 0 | 0.00 |
| Oct 13, 2026 | 103.44 | 103.44 | 101.78 | 101.78 | 101.78 | -0.22% | 1,100 | 22.50 |
| Oct 12, 2026 | 102.26 | 103.00 | 99.43 | 102.00 | 102.00 | +2.63% | 41 | 0.85 |
| Oct 09, 2026 | 99.39 | 99.39 | 99.39 | 99.39 | 99.39 | +4.62% | 1 | 0.02 |
| Oct 08, 2026 | 95.00 | 95.64 | 95.00 | 95.00 | 95.00 | -2.77% | 0 | 0.00 |
| Oct 07, 2026 | 97.71 | 97.71 | 97.71 | 97.71 | 97.71 | -0.61% | 0 | 0.00 |
| Oct 06, 2026 | 100.44 | 100.44 | 97.78 | 98.31 | 98.31 | +0.66% | 109 | 2.08 |
| Oct 05, 2026 | 96.82 | 99.94 | 96.82 | 97.67 | 97.67 | -0.84% | 221 | 4.37 |
| Oct 02, 2026 | 98.41 | 101.35 | 97.85 | 98.50 | 98.50 | +3.82% | 11 | 0.21 |
| Oct 01, 2026 | 94.16 | 99.41 | 94.16 | 94.88 | 94.88 | -3.17% | 13 | 0.25 |
| Sep 30, 2026 | 100.07 | 101.40 | 97.99 | 97.99 | 97.99 | -1.79% | 69 | 1.37 |
| Sep 29, 2026 | 102.24 | 102.24 | 99.51 | 99.78 | 99.78 | -2.58% | 103 | 2.04 |
| Sep 28, 2026 | 103.61 | 103.61 | 102.42 | 102.42 | 102.42 | +2.43% | 0 | 0.00 |
| Sep 25, 2026 | 99.99 | 99.99 | 99.99 | 99.99 | 99.99 | -1.21% | 510 | 11.86 |
| Sep 24, 2026 | 100.50 | 101.21 | 97.58 | 101.21 | 101.21 | -0.10% | 48 | 1.09 |
| Sep 23, 2026 | 102.00 | 102.50 | 98.57 | 101.31 | 101.31 | -5.38% | 110 | 2.60 |
| Sep 22, 2026 | 107.00 | 110.97 | 107.00 | 107.07 | 107.07 | -1.49% | 13 | 0.29 |
| Sep 21, 2026 | 110.73 | 110.73 | 104.86 | 108.69 | 108.69 | +0.95% | 17 | 0.38 |
| Sep 18, 2026 | 106.50 | 108.01 | 106.50 | 107.67 | 107.67 | -1.55% | 3 | 0.06 |
| Sep 17, 2026 | 109.53 | 109.53 | 109.36 | 109.36 | 109.36 | +2.41% | 1 | 0.02 |
| Sep 16, 2026 | 104.42 | 108.81 | 104.42 | 106.79 | 106.79 | +0.79% | 2 | 0.04 |
| Sep 15, 2026 | 111.49 | 111.49 | 105.95 | 105.95 | 105.95 | -0.48% | 1 | 0.02 |
| Sep 14, 2026 | 106.38 | 106.46 | 106.38 | 106.46 | 106.46 | +1.63% | 0 | 0.00 |
| Sep 11, 2026 | 107.07 | 109.45 | 104.75 | 104.75 | 104.75 | -0.17% | 22 | 0.48 |
| Sep 10, 2026 | 104.93 | 104.93 | 104.93 | 104.93 | 104.93 | -2.24% | 0 | 0.00 |
| Sep 09, 2026 | 107.70 | 107.95 | 107.00 | 107.33 | 107.33 | -0.75% | 97 | 2.16 |
| Sep 08, 2026 | 108.66 | 110.72 | 108.14 | 108.14 | 108.14 | -1.22% | 53 | 1.20 |
| Sep 07, 2026 | 109.48 | 109.48 | 109.48 | 109.48 | 109.48 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 109.48 | 109.48 | 109.48 | 109.48 | 109.48 | +1.31% | 0 | 0.00 |
