-
5 DAY PERFORMANCE
+2.10% -
1 MONTH PERFORMANCE
-18.21% -
3 MONTH PERFORMANCE
+4.96% -
6 MONTH PERFORMANCE
+32.24% -
YEAR-TO-DATE PERFORMANCE
+44.44% -
1 YEAR PERFORMANCE
+39.12%
Bread Financial Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $46.22 | $47.58 (2.94%) | $47.70 | $45.76 | 984,603 | $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 |
| 09/20/2024 | $52.85 | $52.47 (-0.72%) | $53.30 | $52.04 | 1.34 M | $2.60 B |
| 09/19/2024 | $53.88 | $53.06 (-1.52%) | $54.36 | $52.53 | 1.28 M | $2.63 B |
| 09/18/2024 | $52.57 | $52.40 (-0.32%) | $54.09 | $51.76 | 1.08 M | $2.60 B |
| 09/17/2024 | $49.77 | $52.27 (5.02%) | $52.38 | $49.77 | 1.13 M | $2.59 B |
| 09/16/2024 | $48.15 | $49.30 (2.39%) | $49.66 | $48.15 | 753,500 | $2.45 B |
| 09/13/2024 | $47.80 | $48.10 (0.63%) | $49.21 | $47.60 | 1.24 M | $2.39 B |
| 09/12/2024 | $47.22 | $47.40 (0.38%) | $48.47 | $47.11 | 1.62 M | $2.35 B |
| 09/11/2024 | $47.47 | $46.77 (-1.47%) | $47.68 | $45.84 | 2.02 M | $2.32 B |
| 09/10/2024 | $52.67 | $47.90 (-9.06%) | $52.75 | $47.25 | 2.73 M | $2.38 B |
| 09/09/2024 | $55.83 | $53.91 (-3.44%) | $56.27 | $52.45 | 2.47 M | $2.67 B |
| 09/06/2024 | $56.93 | $55.52 (-2.48%) | $58.19 | $55.43 | 789,812 | $2.75 B |
| 09/05/2024 | $57.52 | $56.72 (-1.39%) | $58.31 | $56.19 | 610,521 | $2.81 B |
| 09/04/2024 | $57.84 | $56.80 (-1.8%) | $58.81 | $56.64 | 925,618 | $2.82 B |
| 09/03/2024 | $57.27 | $57.51 (0.42%) | $58.71 | $56.93 | 972,220 | $2.85 B |
| 08/30/2024 | $58.50 | $58.17 (-0.56%) | $59.66 | $58.10 | 731,538 | $2.89 B |
| 08/29/2024 | $58.00 | $58.60 (1.03%) | $59.07 | $57.79 | 673,940 | $2.91 B |
| 08/28/2024 | $56.58 | $57.60 (1.8%) | $57.88 | $56.58 | 645,500 | $2.86 B |
| 08/27/2024 | $55.83 | $57.11 (2.29%) | $57.20 | $55.83 | 679,000 | $2.83 B |
| 08/26/2024 | $56.87 | $56.30 (-1%) | $57.44 | $56.26 | 885,521 | $2.79 B |
| 08/23/2024 | $55.03 | $56.53 (2.73%) | $56.78 | $55.03 | 773,329 | $2.80 B |
| 08/22/2024 | $54.74 | $54.58 (-0.29%) | $55.63 | $54.47 | 787,600 | $2.71 B |
| 08/21/2024 | $55.26 | $54.51 (-1.36%) | $55.83 | $54.18 | 773,600 | $2.70 B |
| 08/20/2024 | $55.02 | $55.15 (0.24%) | $55.80 | $54.74 | 789,400 | $2.74 B |
| 08/19/2024 | $54.29 | $55.33 (1.92%) | $55.48 | $54.17 | 894,300 | $2.74 B |
| 08/16/2024 | $53.42 | $54.27 (1.59%) | $54.90 | $53.36 | 742,619 | $2.69 B |
| 08/15/2024 | $53.86 | $53.46 (-0.74%) | $54.86 | $53.24 | 1.17 M | $2.65 B |
| 08/14/2024 | $51.56 | $52.41 (1.65%) | $52.53 | $51.37 | 656,026 | $2.60 B |
| 08/13/2024 | $50.56 | $51.09 (1.05%) | $51.34 | $50.13 | 615,900 | $2.53 B |
| 08/12/2024 | $51.20 | $49.93 (-2.48%) | $51.29 | $49.61 | 1.10 M | $2.48 B |
| 08/09/2024 | $49.74 | $51.10 (2.73%) | $52.09 | $49.74 | 2.14 M | $2.53 B |
| 08/08/2024 | $45.97 | $47.73 (3.83%) | $48.28 | $45.78 | 869,105 | $2.37 B |
| 08/07/2024 | $45.36 | $45.17 (-0.42%) | $46.02 | $44.57 | 590,747 | $2.24 B |
| 08/06/2024 | $44.49 | $44.50 (0.02%) | $45.85 | $44.28 | 1.34 M | $2.21 B |
| 08/05/2024 | $43.61 | $44.52 (2.09%) | $45.23 | $42.75 | 1.43 M | $2.21 B |
| 08/02/2024 | $49.38 | $46.36 (-6.12%) | $49.69 | $45.91 | 2.35 M | $2.30 B |
| 08/01/2024 | $54.55 | $50.78 (-6.91%) | $54.97 | $50.50 | 1.54 M | $2.52 B |
| 07/31/2024 | $54.44 | $54.58 (0.26%) | $55.68 | $54.03 | 656,000 | $2.71 B |
| 07/30/2024 | $53.89 | $54.41 (0.96%) | $54.90 | $53.52 | 1.16 M | $2.70 B |
| 07/29/2024 | $55.22 | $53.09 (-3.86%) | $55.45 | $52.90 | 697,000 | $2.63 B |
| 07/26/2024 | $53.15 | $55.00 (3.48%) | $55.08 | $52.62 | 1.35 M | $2.72 B |
| 07/25/2024 | $52.30 | $52.32 (0.04%) | $52.93 | $50.97 | 1.21 M | $2.59 B |
| 07/24/2024 | $51.06 | $50.31 (-1.47%) | $51.77 | $50.27 | 934,443 | $2.49 B |
| 07/23/2024 | $50.24 | $51.62 (2.75%) | $52.04 | $50.24 | 837,619 | $2.56 B |
| 07/22/2024 | $50.57 | $50.24 (-0.65%) | $50.70 | $49.42 | 571,988 | $2.49 B |
| 07/19/2024 | $50.72 | $50.71 (-0.02%) | $51.11 | $50.12 | 542,194 | $2.51 B |
| 07/18/2024 | $51.48 | $50.92 (-1.09%) | $52.62 | $50.83 | 759,831 | $2.52 B |
| 07/17/2024 | $50.84 | $51.58 (1.46%) | $52.18 | $50.61 | 485,100 | $2.55 B |
| 07/16/2024 | $49.96 | $51.60 (3.28%) | $51.73 | $49.79 | 1.15 M | $2.55 B |
| 07/15/2024 | $48.79 | $49.14 (0.72%) | $49.35 | $48.10 | 786,600 | $2.43 B |
| 07/12/2024 | $46.79 | $47.45 (1.41%) | $48.24 | $46.56 | 748,217 | $2.35 B |
| 07/11/2024 | $46.52 | $46.66 (0.3%) | $46.98 | $45.78 | 859,524 | $2.31 B |
| 07/10/2024 | $45.87 | $46.19 (0.7%) | $46.32 | $44.83 | 813,515 | $2.29 B |
| 07/09/2024 | $44.96 | $46.04 (2.4%) | $46.46 | $44.65 | 914,147 | $2.28 B |
| 07/08/2024 | $45.20 | $44.93 (-0.6%) | $45.50 | $44.68 | 539,801 | $2.22 B |
| 07/05/2024 | $45.12 | $44.91 (-0.47%) | $45.36 | $44.66 | 335,629 | $2.22 B |
| 07/03/2024 | $45.84 | $45.39 (-0.98%) | $46.00 | $45.15 | 273,106 | $2.25 B |
| 07/02/2024 | $44.97 | $45.41 (0.98%) | $46.22 | $44.72 | 770,334 | $2.25 B |
| 07/01/2024 | $44.75 | $45.33 (1.3%) | $45.53 | $44.57 | 663,002 | $2.24 B |