5 DAY PERFORMANCE
+6.33%
1 MONTH PERFORMANCE
+12.62%
3 MONTH PERFORMANCE
+8.74%
6 MONTH PERFORMANCE
+45.73%
YEAR-TO-DATE PERFORMANCE
+17.95%
1 YEAR PERFORMANCE
+16.24%
Bread Financial Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $69.69 | $72.00 (3.31%) | $72.10 | $69.69 | 596.56 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 |
| 10/29/2025 | $64.35 | $62.21 (-3.33%) | $64.80 | $61.38 | 931.00 K | $2.89 B |
| 10/28/2025 | $66.54 | $64.94 (-2.4%) | $66.71 | $64.62 | 885.38 K | $3.02 B |
| 10/27/2025 | $66.28 | $66.26 (-0.03%) | $67.04 | $65.52 | 519.82 K | $3.08 B |
| 10/24/2025 | $66.46 | $65.50 (-1.44%) | $66.83 | $64.71 | 846.70 K | $3.06 B |
| 10/23/2025 | $62.29 | $65.46 (5.09%) | $66.16 | $59.93 | 2.36 M | $3.06 B |
| 10/22/2025 | $60.99 | $60.54 (-0.74%) | $61.59 | $59.83 | 741.90 K | $2.83 B |
| 10/21/2025 | $59.90 | $60.93 (1.72%) | $61.10 | $59.89 | 455.50 K | $2.85 B |
| 10/20/2025 | $59.18 | $59.93 (1.27%) | $60.46 | $59.16 | 601.30 K | $2.80 B |
| 10/17/2025 | $58.29 | $59.03 (1.27%) | $59.53 | $58.17 | 832.01 K | $2.76 B |
| 10/16/2025 | $59.79 | $57.61 (-3.65%) | $59.79 | $57.11 | 836.50 K | $2.69 B |
| 10/15/2025 | $59.72 | $59.75 (0.05%) | $60.25 | $59.22 | 805.40 K | $2.79 B |
| 10/14/2025 | $55.80 | $59.24 (6.16%) | $59.29 | $55.80 | 1.11 M | $2.77 B |
| 10/13/2025 | $54.89 | $56.42 (2.79%) | $56.51 | $54.89 | 684.85 K | $2.63 B |
| 10/10/2025 | $56.06 | $54.08 (-3.53%) | $56.27 | $53.83 | 839.15 K | $2.53 B |
| 10/09/2025 | $55.48 | $55.81 (0.59%) | $55.97 | $54.75 | 426.01 K | $2.61 B |
| 10/08/2025 | $55.91 | $55.02 (-1.59%) | $55.91 | $54.88 | 319.20 K | $2.57 B |
| 10/07/2025 | $55.01 | $55.42 (0.75%) | $55.75 | $54.94 | 601.00 K | $2.59 B |
| 10/06/2025 | $55.76 | $54.77 (-1.78%) | $56.54 | $54.24 | 699.42 K | $2.56 B |
| 10/03/2025 | $55.05 | $55.71 (1.2%) | $56.49 | $55.05 | 746.30 K | $2.60 B |
| 10/02/2025 | $54.91 | $55.14 (0.42%) | $55.35 | $54.31 | 726.55 K | $2.58 B |
| 10/01/2025 | $54.98 | $54.89 (-0.16%) | $55.91 | $54.53 | 880.55 K | $2.56 B |
| 09/30/2025 | $58.07 | $55.77 (-3.96%) | $58.41 | $55.29 | 835.90 K | $2.60 B |
| 09/29/2025 | $59.72 | $58.07 (-2.76%) | $59.98 | $57.01 | 1.29 M | $2.71 B |
| 09/26/2025 | $60.16 | $59.59 (-0.95%) | $60.49 | $58.90 | 518.21 K | $2.78 B |
| 09/25/2025 | $60.12 | $60.06 (-0.1%) | $60.50 | $59.49 | 595.52 K | $2.80 B |
| 09/24/2025 | $61.10 | $60.71 (-0.64%) | $61.81 | $60.50 | 520.70 K | $2.84 B |
| 09/23/2025 | $63.01 | $61.05 (-3.11%) | $63.88 | $61.00 | 704.64 K | $2.85 B |
| 09/22/2025 | $63.07 | $62.63 (-0.7%) | $63.29 | $62.12 | 744.02 K | $2.92 B |
| 09/19/2025 | $64.00 | $63.46 (-0.84%) | $64.12 | $63.05 | 1.30 M | $2.96 B |
| 09/18/2025 | $62.22 | $64.06 (2.96%) | $64.32 | $61.97 | 582.00 K | $2.99 B |
| 09/17/2025 | $63.19 | $61.82 (-2.17%) | $64.47 | $61.40 | 872.50 K | $2.89 B |
| 09/16/2025 | $63.84 | $62.99 (-1.33%) | $63.94 | $62.43 | 605.74 K | $2.94 B |
| 09/15/2025 | $63.25 | $63.88 (1%) | $64.65 | $62.90 | 503.60 K | $2.98 B |
| 09/12/2025 | $63.48 | $63.18 (-0.47%) | $63.56 | $62.57 | 616.20 K | $2.95 B |
| 09/11/2025 | $64.28 | $63.93 (-0.54%) | $64.65 | $63.47 | 667.60 K | $2.99 B |
| 09/10/2025 | $63.83 | $64.07 (0.38%) | $64.81 | $63.39 | 444.30 K | $2.99 B |
| 09/09/2025 | $65.34 | $64.22 (-1.71%) | $65.64 | $63.01 | 631.50 K | $3.00 B |
| 09/08/2025 | $66.34 | $65.57 (-1.16%) | $66.41 | $65.09 | 457.52 K | $3.06 B |
| 09/05/2025 | $66.99 | $66.23 (-1.13%) | $68.01 | $65.67 | 348.70 K | $3.09 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.
