5 DAY PERFORMANCE
+6.12%
1 MONTH PERFORMANCE
-2.17%
3 MONTH PERFORMANCE
+17.90%
6 MONTH PERFORMANCE
+18.15%
YEAR-TO-DATE PERFORMANCE
-1.40%
1 YEAR PERFORMANCE
+14.57%
Bread Financial Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $71.45 | $73.03 (2.21%) | $73.64 | $70.61 | 1.48 M | $3.28 B |
| 01/28/2026 | $69.62 | $68.20 (-2.04%) | $70.41 | $68.17 | 828.14 K | $3.06 B |
| 01/27/2026 | $69.95 | $69.45 (-0.71%) | $70.01 | $68.07 | 786.41 K | $3.12 B |
| 01/26/2026 | $69.52 | $70.18 (0.95%) | $70.80 | $68.78 | 718.84 K | $3.15 B |
| 01/23/2026 | $70.24 | $68.78 (-2.08%) | $70.74 | $68.57 | 643.80 K | $3.20 B |
| 01/22/2026 | $71.01 | $71.01 (0%) | $72.65 | $70.58 | 785.80 K | $3.30 B |
| 01/21/2026 | $70.26 | $70.49 (0.33%) | $71.38 | $69.91 | 493.72 K | $3.28 B |
| 01/20/2026 | $72.30 | $69.94 (-3.26%) | $73.76 | $69.70 | 880.10 K | $3.25 B |
| 01/16/2026 | $71.89 | $73.73 (2.56%) | $74.17 | $71.89 | 1.52 M | $3.43 B |
| 01/15/2026 | $69.49 | $70.65 (1.67%) | $70.77 | $69.02 | 1.28 M | $3.29 B |
| 01/14/2026 | $69.56 | $69.00 (-0.81%) | $69.86 | $67.78 | 1.60 M | $3.21 B |
| 01/13/2026 | $71.93 | $69.79 (-2.98%) | $72.92 | $69.61 | 1.65 M | $3.25 B |
| 01/12/2026 | $72.08 | $71.78 (-0.42%) | $73.80 | $70.06 | 2.40 M | $3.34 B |
| 01/09/2026 | $81.29 | $80.36 (-1.14%) | $82.03 | $80.00 | 685.20 K | $3.74 B |
| 01/08/2026 | $80.50 | $81.25 (0.93%) | $81.49 | $80.06 | 695.42 K | $3.78 B |
| 01/07/2026 | $80.08 | $79.98 (-0.12%) | $80.43 | $78.26 | 631.00 K | $3.72 B |
| 01/06/2026 | $76.60 | $80.26 (4.78%) | $80.41 | $76.52 | 1.14 M | $3.73 B |
| 01/05/2026 | $75.08 | $76.30 (1.62%) | $77.75 | $74.84 | 639.90 K | $3.55 B |
| 01/02/2026 | $74.20 | $75.30 (1.48%) | $75.80 | $73.78 | 677.90 K | $3.50 B |
| 12/31/2025 | $74.63 | $74.03 (-0.8%) | $74.63 | $73.89 | 501.00 K | $3.44 B |
| 12/30/2025 | $75.32 | $74.61 (-0.94%) | $75.32 | $74.34 | 379.40 K | $3.47 B |
| 12/29/2025 | $76.43 | $75.18 (-1.64%) | $76.66 | $74.38 | 567.90 K | $3.50 B |
| 12/26/2025 | $76.39 | $76.64 (0.33%) | $76.98 | $76.01 | 307.10 K | $3.56 B |
| 12/24/2025 | $76.69 | $76.68 (-0.01%) | $77.50 | $76.30 | 207.14 K | $3.57 B |
| 12/23/2025 | $77.82 | $76.61 (-1.55%) | $78.05 | $76.47 | 536.25 K | $3.56 B |
| 12/22/2025 | $78.27 | $77.75 (-0.66%) | $78.98 | $77.47 | 510.42 K | $3.62 B |
| 12/19/2025 | $76.93 | $78.00 (1.39%) | $78.04 | $76.86 | 1.46 M | $3.63 B |
| 12/18/2025 | $77.62 | $77.64 (0.03%) | $78.27 | $77.06 | 918.50 K | $3.61 B |
| 12/17/2025 | $76.21 | $76.34 (0.17%) | $76.64 | $75.40 | 956.26 K | $3.55 B |
| 12/16/2025 | $74.76 | $75.81 (1.4%) | $76.66 | $73.82 | 1.00 M | $3.53 B |
| 12/15/2025 | $74.51 | $74.35 (-0.21%) | $75.07 | $74.19 | 682.52 K | $3.46 B |
| 12/12/2025 | $74.76 | $74.59 (-0.23%) | $74.92 | $73.43 | 759.31 K | $3.47 B |
| 12/11/2025 | $74.00 | $74.36 (0.49%) | $75.83 | $73.64 | 1.00 M | $3.46 B |
| 12/10/2025 | $73.40 | $73.83 (0.59%) | $74.44 | $71.67 | 1.43 M | $3.43 B |
| 12/09/2025 | $72.12 | $73.46 (1.86%) | $73.73 | $71.85 | 607.01 K | $3.42 B |
| 12/08/2025 | $72.40 | $72.42 (0.03%) | $72.74 | $71.48 | 705.61 K | $3.37 B |
| 12/05/2025 | $71.74 | $72.21 (0.66%) | $72.71 | $71.05 | 559.70 K | $3.36 B |
| 12/04/2025 | $69.69 | $72.00 (3.31%) | $72.09 | $69.68 | 747.30 K | $3.35 B |
| 12/03/2025 | $69.55 | $71.24 (2.43%) | $71.66 | $69.31 | 711.73 K | $3.31 B |
| 12/02/2025 | $68.70 | $69.38 (0.99%) | $69.67 | $67.95 | 651.83 K | $3.23 B |
| 12/01/2025 | $67.22 | $68.07 (1.26%) | $68.85 | $66.73 | 654.22 K | $3.17 B |
| 11/28/2025 | $67.41 | $67.73 (0.47%) | $68.21 | $67.41 | 242.02 K | $3.15 B |
| 11/26/2025 | $66.77 | $67.46 (1.03%) | $68.72 | $66.72 | 1.09 M | $3.14 B |
| 11/25/2025 | $65.24 | $66.77 (2.35%) | $67.58 | $64.31 | 725.30 K | $3.10 B |
| 11/24/2025 | $64.47 | $65.08 (0.95%) | $65.46 | $63.78 | 853.60 K | $3.03 B |
| 11/21/2025 | $62.11 | $64.70 (4.17%) | $65.83 | $61.91 | 934.82 K | $3.01 B |
| 11/20/2025 | $62.97 | $61.67 (-2.06%) | $64.59 | $61.53 | 849.14 K | $2.87 B |
| 11/19/2025 | $60.97 | $62.35 (2.26%) | $62.38 | $60.51 | 761.30 K | $2.90 B |
| 11/18/2025 | $59.42 | $60.54 (1.88%) | $61.00 | $59.26 | 886.63 K | $2.82 B |
| 11/17/2025 | $61.57 | $59.98 (-2.58%) | $62.14 | $59.42 | 820.80 K | $2.79 B |
| 11/14/2025 | $61.88 | $61.93 (0.08%) | $62.57 | $60.76 | 719.83 K | $2.88 B |
| 11/13/2025 | $63.45 | $61.84 (-2.54%) | $63.93 | $61.59 | 726.70 K | $2.88 B |
| 11/12/2025 | $63.26 | $63.96 (1.11%) | $64.74 | $63.24 | 549.87 K | $2.97 B |
| 11/11/2025 | $63.53 | $63.46 (-0.11%) | $64.18 | $63.34 | 421.12 K | $2.95 B |
| 11/10/2025 | $64.20 | $63.76 (-0.69%) | $64.63 | $63.60 | 652.21 K | $2.96 B |
| 11/07/2025 | $63.30 | $63.58 (0.44%) | $63.61 | $62.19 | 829.10 K | $2.96 B |
| 11/06/2025 | $64.02 | $63.86 (-0.25%) | $64.59 | $63.27 | 667.62 K | $2.97 B |
| 11/05/2025 | $62.66 | $63.95 (2.06%) | $64.54 | $61.75 | 660.14 K | $2.97 B |
| 11/04/2025 | $62.81 | $62.58 (-0.37%) | $63.67 | $62.49 | 607.92 K | $2.91 B |
| 11/03/2025 | $62.53 | $63.60 (1.71%) | $64.00 | $61.96 | 745.90 K | $2.96 B |
| 10/31/2025 | $61.99 | $62.65 (1.06%) | $63.82 | $61.58 | 905.81 K | $2.91 B |
| 10/30/2025 | $61.82 | $61.91 (0.15%) | $63.12 | $61.73 | 935.35 K | $2.88 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
