Bread Financial Holdings, Inc. Common Stock (BFH)
88.36
-3.19 (-3.48%)
NYSE· Last Trade: Jun 3rd, 4:41 PM EDT
Historical Prices For Bread Financial Holdings, Inc. Common Stock (BFH)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/02/2026 | 89.38 | 92.94 | 88.33 | 91.55 | 1,302,651 | 91.55 |
| 6/01/2026 | 88.09 | 89.53 | 87.33 | 89.39 | 535,615 | 89.39 |
| 5/29/2026 | 88.66 | 89.69 | 87.66 | 89.07 | 843,573 | 89.07 |
| 5/28/2026 | 89.22 | 89.22 | 85.91 | 88.46 | 978,831 | 88.23 |
| 5/27/2026 | 89.42 | 90.50 | 88.14 | 89.92 | 570,700 | 89.69 |
| 5/26/2026 | 87.24 | 89.98 | 87.12 | 88.51 | 624,313 | 88.28 |
| 5/22/2026 | 85.93 | 87.46 | 85.30 | 86.60 | 569,294 | 86.37 |
| 5/21/2026 | 86.59 | 87.25 | 84.54 | 85.78 | 569,014 | 85.56 |
| 5/20/2026 | 85.32 | 87.86 | 83.23 | 87.69 | 467,722 | 87.46 |
| 5/19/2026 | 86.42 | 86.42 | 84.09 | 84.85 | 700,704 | 84.63 |
| 5/18/2026 | 87.00 | 87.88 | 85.77 | 85.93 | 524,536 | 85.71 |
| 5/15/2026 | 87.06 | 87.52 | 85.55 | 86.76 | 636,954 | 86.53 |
| 5/14/2026 | 84.51 | 87.29 | 84.20 | 86.83 | 547,067 | 86.60 |
| 5/13/2026 | 84.28 | 84.66 | 82.69 | 83.39 | 434,858 | 83.17 |
| 5/12/2026 | 84.42 | 85.24 | 82.87 | 84.63 | 500,447 | 84.41 |
| 5/11/2026 | 87.30 | 87.63 | 84.51 | 84.93 | 522,266 | 84.71 |
| 5/08/2026 | 86.77 | 87.64 | 85.60 | 87.34 | 334,531 | 87.11 |
| 5/07/2026 | 88.69 | 89.00 | 85.88 | 86.48 | 547,916 | 86.26 |
| 5/06/2026 | 86.37 | 88.80 | 85.98 | 88.30 | 623,880 | 88.07 |
| 5/05/2026 | 83.06 | 85.63 | 82.47 | 85.09 | 412,236 | 84.87 |
| 5/04/2026 | 85.32 | 86.01 | 83.16 | 83.56 | 547,624 | 83.34 |
| 5/01/2026 | 85.74 | 86.36 | 84.56 | 85.34 | 451,570 | 85.12 |
| 4/30/2026 | 84.51 | 85.94 | 84.51 | 84.78 | 733,295 | 84.56 |
| 4/29/2026 | 86.14 | 87.82 | 84.75 | 85.42 | 440,351 | 85.20 |
| 4/28/2026 | 88.49 | 88.89 | 86.13 | 86.32 | 467,654 | 86.10 |
| 4/27/2026 | 86.47 | 88.64 | 85.53 | 88.00 | 1,295,463 | 87.77 |
| 4/24/2026 | 92.00 | 92.00 | 86.10 | 86.16 | 901,344 | 85.94 |
| 4/23/2026 | 95.70 | 99.13 | 91.97 | 92.12 | 911,560 | 91.88 |
| 4/22/2026 | 91.98 | 93.46 | 91.34 | 92.44 | 818,427 | 92.20 |
| 4/21/2026 | 91.82 | 93.74 | 89.81 | 91.31 | 758,284 | 91.07 |
| 4/20/2026 | 89.91 | 92.20 | 89.80 | 91.75 | 712,051 | 91.51 |
| 4/17/2026 | 85.99 | 91.30 | 85.30 | 90.58 | 1,329,800 | 90.34 |
| 4/16/2026 | 84.35 | 84.83 | 83.10 | 84.52 | 469,278 | 84.30 |
| 4/15/2026 | 83.20 | 83.92 | 82.45 | 83.15 | 535,270 | 82.93 |
| 4/14/2026 | 80.41 | 83.30 | 80.16 | 82.64 | 502,340 | 82.43 |
| 4/13/2026 | 78.46 | 80.56 | 78.19 | 80.19 | 686,068 | 79.98 |
| 4/10/2026 | 79.75 | 79.97 | 78.56 | 78.98 | 383,070 | 78.77 |
| 4/09/2026 | 78.15 | 79.95 | 77.65 | 79.75 | 577,363 | 79.54 |
| 4/08/2026 | 77.48 | 79.59 | 77.19 | 78.65 | 655,814 | 78.45 |
| 4/07/2026 | 75.10 | 75.99 | 74.11 | 74.33 | 965,593 | 74.14 |
| 4/06/2026 | 72.92 | 75.20 | 72.92 | 75.17 | 534,669 | 74.97 |
| 4/02/2026 | 72.21 | 74.21 | 70.23 | 73.02 | 771,332 | 72.83 |
| 4/01/2026 | 75.97 | 76.10 | 73.42 | 73.57 | 663,904 | 73.38 |
| 3/31/2026 | 74.37 | 75.21 | 72.06 | 74.89 | 816,654 | 74.70 |
| 3/30/2026 | 72.01 | 73.67 | 72.01 | 73.03 | 466,544 | 72.84 |
| 3/27/2026 | 74.86 | 75.08 | 72.03 | 72.13 | 635,682 | 71.94 |
| 3/26/2026 | 74.36 | 76.46 | 74.36 | 75.89 | 546,063 | 75.69 |
| 3/25/2026 | 74.91 | 75.65 | 74.18 | 75.11 | 511,544 | 74.91 |
| 3/24/2026 | 74.01 | 75.47 | 73.48 | 74.49 | 640,757 | 74.30 |
| 3/23/2026 | 76.48 | 78.00 | 74.48 | 74.73 | 726,966 | 74.54 |
| 3/20/2026 | 73.50 | 75.00 | 72.25 | 74.62 | 1,239,402 | 74.43 |
| 3/19/2026 | 70.32 | 73.83 | 70.32 | 73.54 | 586,622 | 73.35 |
| 3/18/2026 | 71.54 | 72.68 | 70.78 | 71.27 | 886,697 | 71.08 |
| 3/17/2026 | 71.72 | 73.31 | 70.92 | 71.94 | 533,844 | 71.75 |
| 3/16/2026 | 72.05 | 72.67 | 69.83 | 69.92 | 593,012 | 69.74 |
| 3/13/2026 | 72.20 | 73.02 | 70.86 | 71.53 | 581,848 | 71.34 |
| 3/12/2026 | 71.95 | 72.96 | 71.30 | 71.66 | 525,725 | 71.47 |
| 3/11/2026 | 72.73 | 74.14 | 72.02 | 74.09 | 600,434 | 73.90 |
| 3/10/2026 | 72.60 | 74.00 | 71.67 | 72.59 | 670,099 | 72.40 |
| 3/09/2026 | 70.47 | 72.91 | 69.44 | 72.46 | 614,501 | 72.27 |
| 3/06/2026 | 72.56 | 73.19 | 70.98 | 72.21 | 719,198 | 72.02 |
| 3/05/2026 | 74.19 | 75.55 | 74.19 | 75.22 | 533,383 | 75.02 |
| 3/04/2026 | 73.15 | 75.39 | 72.83 | 75.10 | 543,365 | 74.90 |
| 3/03/2026 | 69.94 | 73.55 | 69.14 | 72.73 | 451,558 | 72.54 |