5 DAY PERFORMANCE
+2.41%
1 MONTH PERFORMANCE
+7.03%
3 MONTH PERFORMANCE
+22.27%
6 MONTH PERFORMANCE
+41.38%
YEAR-TO-DATE PERFORMANCE
+88.68%
1 YEAR PERFORMANCE
+83.71%
Bread Financial Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/23/2024 | $61.83 | $62.08 (0.4%) | $63.10 | $61.35 | 237,696 | $3.10 B |
| 12/20/2024 | $60.73 | $62.76 (3.34%) | $63.17 | $60.00 | 1.26 M | $3.12 B |
| 12/19/2024 | $63.42 | $61.42 (-3.15%) | $65.15 | $60.59 | 1.08 M | $3.05 B |
| 12/18/2024 | $65.59 | $60.69 (-7.47%) | $66.36 | $60.38 | 886,320 | $3.02 B |
| 12/17/2024 | $65.41 | $65.11 (-0.46%) | $66.27 | $64.43 | 733,400 | $3.24 B |
| 12/16/2024 | $65.31 | $66.34 (1.58%) | $66.62 | $64.72 | 815,815 | $3.30 B |
| 12/13/2024 | $66.02 | $65.27 (-1.14%) | $66.23 | $65.20 | 665,800 | $3.24 B |
| 12/12/2024 | $66.11 | $66.02 (-0.14%) | $66.71 | $65.67 | 893,632 | $3.28 B |
| 12/11/2024 | $64.80 | $66.35 (2.39%) | $66.56 | $64.65 | 995,067 | $3.30 B |
| 12/10/2024 | $64.31 | $64.33 (0.03%) | $65.27 | $63.67 | 922,900 | $3.20 B |
| 12/09/2024 | $63.45 | $64.44 (1.56%) | $65.24 | $63.20 | 1.31 M | $3.20 B |
| 12/06/2024 | $62.17 | $63.19 (1.64%) | $63.25 | $61.42 | 600,600 | $3.14 B |
| 12/05/2024 | $61.34 | $61.96 (1.01%) | $62.09 | $60.57 | 421,744 | $3.08 B |
| 12/04/2024 | $61.22 | $61.11 (-0.18%) | $61.96 | $60.10 | 486,224 | $3.04 B |
| 12/03/2024 | $60.79 | $61.15 (0.59%) | $62.05 | $60.03 | 718,700 | $3.04 B |
| 12/02/2024 | $60.49 | $60.42 (-0.12%) | $60.97 | $58.80 | 591,000 | $3.00 B |
| 11/29/2024 | $59.27 | $58.83 (-0.74%) | $59.80 | $58.06 | 252,400 | $2.92 B |
| 11/27/2024 | $58.95 | $57.95 (-1.7%) | $59.46 | $57.66 | 412,600 | $2.88 B |
| 11/26/2024 | $58.77 | $58.57 (-0.34%) | $59.16 | $58.15 | 634,700 | $2.91 B |
| 11/25/2024 | $58.99 | $58.90 (-0.15%) | $60.26 | $58.64 | 912,548 | $2.93 B |
| 11/22/2024 | $57.47 | $58.07 (1.04%) | $58.73 | $57.47 | 543,000 | $2.89 B |
| 11/21/2024 | $57.66 | $56.80 (-1.49%) | $58.19 | $56.01 | 906,248 | $2.82 B |
| 11/20/2024 | $57.82 | $57.18 (-1.11%) | $58.40 | $56.82 | 491,328 | $2.84 B |
| 11/19/2024 | $56.73 | $57.59 (1.52%) | $58.13 | $56.42 | 554,218 | $2.86 B |
| 11/18/2024 | $58.51 | $57.67 (-1.44%) | $59.34 | $57.41 | 542,365 | $2.87 B |
| 11/15/2024 | $57.09 | $58.50 (2.47%) | $58.51 | $56.95 | 666,631 | $2.91 B |
| 11/14/2024 | $56.88 | $56.70 (-0.32%) | $57.54 | $56.32 | 664,227 | $2.82 B |
| 11/13/2024 | $58.72 | $56.29 (-4.14%) | $59.84 | $56.28 | 782,700 | $2.80 B |
| 11/12/2024 | $59.10 | $58.64 (-0.78%) | $60.05 | $58.33 | 569,700 | $2.91 B |
| 11/11/2024 | $60.41 | $59.57 (-1.39%) | $61.67 | $59.34 | 954,647 | $2.96 B |
| 11/08/2024 | $60.32 | $59.07 (-2.07%) | $61.03 | $58.95 | 679,200 | $2.94 B |
| 11/07/2024 | $61.72 | $60.25 (-2.38%) | $62.87 | $59.89 | 1.33 M | $2.99 B |
| 11/06/2024 | $59.17 | $62.77 (6.08%) | $63.01 | $59.00 | 2.73 M | $3.12 B |
| 11/05/2024 | $50.89 | $52.76 (3.67%) | $53.24 | $50.78 | 749,144 | $2.62 B |
| 11/04/2024 | $50.64 | $50.63 (-0.02%) | $51.65 | $50.36 | 429,249 | $2.52 B |
| 11/01/2024 | $49.77 | $50.75 (1.97%) | $51.20 | $49.55 | 555,026 | $2.52 B |
| 10/31/2024 | $51.52 | $49.85 (-3.24%) | $51.88 | $49.73 | 524,100 | $2.48 B |
| 10/30/2024 | $50.00 | $50.97 (1.94%) | $52.27 | $50.00 | 425,200 | $2.53 B |
| 10/29/2024 | $50.37 | $50.10 (-0.54%) | $50.98 | $49.89 | 427,700 | $2.49 B |
| 10/28/2024 | $49.23 | $51.25 (4.1%) | $51.42 | $49.21 | 647,731 | $2.55 B |
| 10/25/2024 | $50.08 | $49.38 (-1.4%) | $51.64 | $48.98 | 741,928 | $2.45 B |
| 10/24/2024 | $50.63 | $50.06 (-1.13%) | $51.52 | $48.96 | 1.04 M | $2.48 B |
| 10/23/2024 | $50.57 | $51.01 (0.87%) | $51.13 | $50.09 | 1.02 M | $2.53 B |
| 10/22/2024 | $49.88 | $50.70 (1.64%) | $50.95 | $49.63 | 502,306 | $2.51 B |
| 10/21/2024 | $51.15 | $50.04 (-2.17%) | $51.29 | $49.66 | 564,935 | $2.48 B |
| 10/18/2024 | $52.39 | $51.15 (-2.37%) | $52.39 | $50.87 | 711,900 | $2.54 B |
| 10/17/2024 | $53.14 | $52.81 (-0.62%) | $53.22 | $52.33 | 590,847 | $2.62 B |
| 10/16/2024 | $52.94 | $53.13 (0.36%) | $53.28 | $51.85 | 1.30 M | $2.64 B |
| 10/15/2024 | $51.23 | $51.37 (0.27%) | $52.65 | $50.51 | 737,200 | $2.55 B |
| 10/14/2024 | $50.69 | $50.76 (0.14%) | $51.19 | $50.05 | 434,949 | $2.52 B |
| 10/11/2024 | $49.35 | $50.81 (2.96%) | $50.96 | $49.35 | 709,822 | $2.52 B |
| 10/10/2024 | $49.65 | $49.16 (-0.99%) | $49.90 | $48.62 | 418,408 | $2.44 B |
| 10/09/2024 | $48.38 | $49.86 (3.06%) | $50.10 | $48.23 | 592,418 | $2.47 B |
| 10/08/2024 | $47.97 | $48.47 (1.04%) | $48.95 | $47.05 | 446,417 | $2.40 B |
| 10/07/2024 | $47.64 | $48.30 (1.39%) | $48.30 | $47.44 | 625,032 | $2.40 B |
| 10/04/2024 | $48.75 | $48.34 (-0.84%) | $49.22 | $47.70 | 661,600 | $2.40 B |
| 10/03/2024 | $46.08 | $47.18 (2.39%) | $47.32 | $45.75 | 493,000 | $2.34 B |
| 10/02/2024 | $46.10 | $46.50 (0.87%) | $46.90 | $45.46 | 579,943 | $2.31 B |
| 10/01/2024 | $47.24 | $46.45 (-1.67%) | $47.59 | $45.86 | 584,500 | $2.30 B |
| 09/30/2024 | $46.22 | $47.58 (2.94%) | $47.70 | $45.76 | 1.40 M | $2.36 B |
| 09/27/2024 | $47.25 | $46.73 (-1.1%) | $47.44 | $46.16 | 652,739 | $2.32 B |
| 09/26/2024 | $46.63 | $46.60 (-0.06%) | $47.02 | $46.10 | 840,400 | $2.31 B |
| 09/25/2024 | $47.25 | $46.51 (-1.57%) | $47.51 | $46.10 | 945,200 | $2.31 B |
| 09/24/2024 | $50.80 | $47.00 (-7.48%) | $50.85 | $46.87 | 2.16 M | $2.33 B |
| 09/23/2024 | $52.69 | $50.83 (-3.53%) | $53.19 | $50.70 | 1.15 M | $2.52 B |