-
5 DAY PERFORMANCE
+16.35% -
1 MONTH PERFORMANCE
+21.83% -
3 MONTH PERFORMANCE
+23.72% -
6 MONTH PERFORMANCE
+47.70% -
YEAR-TO-DATE PERFORMANCE
+79.27% -
1 YEAR PERFORMANCE
+109.62%
Bread Financial Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/08/2024 | $60.32 | $59.07 (-2.07%) | $61.03 | $58.95 | 679,196 | $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 |
| 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 |