5 DAY PERFORMANCE
-1.00%
1 MONTH PERFORMANCE
-3.20%
3 MONTH PERFORMANCE
-24.03%
6 MONTH PERFORMANCE
-5.04%
YEAR-TO-DATE PERFORMANCE
-20.73%
1 YEAR PERFORMANCE
+31.13%
Bread Financial Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/29/2025 | $48.04 | $48.44 (0.83%) | $48.76 | $47.10 | 701,887 | $2.37 B |
| 04/28/2025 | $49.17 | $48.15 (-2.07%) | $49.25 | $47.34 | 1.10 M | $2.36 B |
| 04/25/2025 | $48.25 | $48.89 (1.33%) | $49.04 | $47.31 | 1.16 M | $2.40 B |
| 04/24/2025 | $49.94 | $48.91 (-2.06%) | $51.71 | $48.01 | 1.89 M | $2.43 B |
| 04/23/2025 | $48.40 | $47.74 (-1.36%) | $49.35 | $47.36 | 1.57 M | $2.37 B |
| 04/22/2025 | $46.46 | $46.89 (0.93%) | $47.05 | $45.48 | 1.06 M | $2.33 B |
| 04/21/2025 | $46.39 | $45.60 (-1.7%) | $46.74 | $44.88 | 762,539 | $2.26 B |
| 04/17/2025 | $45.82 | $46.87 (2.29%) | $47.29 | $45.82 | 797,900 | $2.32 B |
| 04/16/2025 | $45.34 | $45.87 (1.17%) | $46.77 | $44.57 | 1.29 M | $2.28 B |
| 04/15/2025 | $45.25 | $45.63 (0.84%) | $46.11 | $45.07 | 1.19 M | $2.26 B |
| 04/14/2025 | $45.26 | $44.97 (-0.64%) | $45.94 | $43.78 | 1.38 M | $2.23 B |
| 04/11/2025 | $44.03 | $44.03 (0%) | $44.63 | $42.14 | 1.39 M | $2.18 B |
| 04/10/2025 | $46.51 | $44.39 (-4.56%) | $46.62 | $43.46 | 1.25 M | $2.20 B |
| 04/09/2025 | $41.89 | $48.28 (15.25%) | $49.73 | $41.22 | 2.19 M | $2.39 B |
| 04/08/2025 | $44.86 | $42.85 (-4.48%) | $46.16 | $42.10 | 1.87 M | $2.13 B |
| 04/07/2025 | $38.21 | $43.92 (14.94%) | $44.47 | $38.21 | 3.42 M | $2.18 B |
| 04/04/2025 | $42.93 | $41.88 (-2.45%) | $42.95 | $39.90 | 2.14 M | $2.08 B |
| 04/03/2025 | $48.96 | $44.81 (-8.48%) | $48.96 | $44.55 | 2.15 M | $2.22 B |
| 04/02/2025 | $49.39 | $51.58 (4.43%) | $52.11 | $48.80 | 482,329 | $2.56 B |
| 04/01/2025 | $49.21 | $50.17 (1.95%) | $50.32 | $49.21 | 620,700 | $2.49 B |
| 03/31/2025 | $48.63 | $50.08 (2.98%) | $50.39 | $47.99 | 755,936 | $2.48 B |
| 03/28/2025 | $51.04 | $50.00 (-2.04%) | $51.28 | $49.48 | 727,827 | $2.48 B |
| 03/27/2025 | $51.06 | $51.26 (0.39%) | $51.72 | $50.40 | 660,138 | $2.54 B |
| 03/26/2025 | $51.91 | $51.45 (-0.89%) | $52.24 | $51.01 | 666,503 | $2.55 B |
| 03/25/2025 | $52.21 | $51.59 (-1.19%) | $52.81 | $51.44 | 1.01 M | $2.56 B |
| 03/24/2025 | $51.17 | $52.42 (2.44%) | $52.50 | $50.76 | 984,122 | $2.60 B |
| 03/21/2025 | $49.14 | $50.00 (1.75%) | $50.32 | $48.65 | 1.32 M | $2.48 B |
| 03/20/2025 | $49.11 | $49.78 (1.36%) | $50.58 | $49.11 | 757,400 | $2.47 B |
| 03/19/2025 | $48.06 | $49.74 (3.5%) | $50.01 | $47.69 | 979,232 | $2.47 B |
| 03/18/2025 | $48.18 | $47.87 (-0.64%) | $48.58 | $47.73 | 896,000 | $2.37 B |
| 03/17/2025 | $48.80 | $47.96 (-1.72%) | $48.90 | $46.16 | 1.65 M | $2.38 B |
| 03/14/2025 | $48.38 | $49.24 (1.78%) | $49.63 | $48.01 | 915,919 | $2.44 B |
| 03/13/2025 | $48.62 | $47.55 (-2.2%) | $49.02 | $47.37 | 1.11 M | $2.36 B |
| 03/12/2025 | $48.81 | $48.28 (-1.09%) | $49.60 | $47.93 | 916,600 | $2.39 B |
| 03/11/2025 | $46.57 | $47.68 (2.38%) | $48.47 | $45.50 | 1.26 M | $2.36 B |
| 03/10/2025 | $47.00 | $46.51 (-1.04%) | $47.00 | $44.61 | 1.90 M | $2.31 B |
| 03/07/2025 | $49.33 | $48.68 (-1.32%) | $49.33 | $47.01 | 1.45 M | $2.41 B |
| 03/06/2025 | $50.25 | $49.34 (-1.81%) | $51.03 | $49.01 | 1.23 M | $2.45 B |
| 03/05/2025 | $50.62 | $50.92 (0.59%) | $52.06 | $50.04 | 900,426 | $2.53 B |
| 03/04/2025 | $50.31 | $50.51 (0.4%) | $51.30 | $49.14 | 1.52 M | $2.51 B |
| 03/03/2025 | $54.56 | $51.74 (-5.17%) | $55.05 | $51.17 | 1.07 M | $2.57 B |
| 02/28/2025 | $53.77 | $54.00 (0.43%) | $54.31 | $53.09 | 796,719 | $2.68 B |
| 02/27/2025 | $54.24 | $53.64 (-1.11%) | $54.71 | $53.15 | 892,824 | $2.66 B |
| 02/26/2025 | $54.65 | $53.90 (-1.37%) | $55.28 | $52.77 | 1.49 M | $2.67 B |
| 02/25/2025 | $55.85 | $54.49 (-2.44%) | $56.05 | $54.28 | 705,900 | $2.70 B |
| 02/24/2025 | $57.59 | $55.45 (-3.72%) | $57.59 | $55.31 | 790,410 | $2.75 B |
| 02/21/2025 | $59.82 | $56.93 (-4.83%) | $60.20 | $56.47 | 582,505 | $2.82 B |
| 02/20/2025 | $60.82 | $59.67 (-1.89%) | $61.00 | $58.63 | 593,700 | $2.96 B |
| 02/19/2025 | $61.01 | $61.02 (0.02%) | $61.85 | $60.45 | 577,900 | $3.03 B |
| 02/18/2025 | $62.73 | $61.95 (-1.24%) | $63.18 | $61.02 | 473,918 | $3.07 B |
| 02/14/2025 | $61.27 | $62.41 (1.86%) | $62.70 | $61.24 | 512,200 | $3.10 B |
| 02/13/2025 | $61.86 | $61.27 (-0.95%) | $62.20 | $60.74 | 384,047 | $3.04 B |
| 02/12/2025 | $62.05 | $61.31 (-1.19%) | $62.28 | $60.19 | 491,807 | $3.04 B |
| 02/11/2025 | $60.03 | $62.47 (4.06%) | $63.13 | $59.76 | 607,500 | $3.10 B |
| 02/10/2025 | $62.66 | $60.60 (-3.29%) | $62.66 | $60.50 | 474,210 | $3.01 B |
| 02/07/2025 | $62.84 | $62.03 (-1.29%) | $63.25 | $61.67 | 397,500 | $3.08 B |
| 02/06/2025 | $62.79 | $62.77 (-0.03%) | $63.23 | $61.80 | 472,700 | $3.11 B |
| 02/05/2025 | $60.81 | $61.91 (1.81%) | $62.00 | $59.63 | 841,718 | $3.07 B |
| 02/04/2025 | $63.65 | $60.20 (-5.42%) | $64.74 | $59.60 | 1.57 M | $2.99 B |
| 02/03/2025 | $61.62 | $63.13 (2.45%) | $63.65 | $59.89 | 1.08 M | $3.13 B |
| 01/31/2025 | $63.30 | $63.33 (0.05%) | $64.50 | $62.29 | 819,011 | $3.14 B |
| 01/30/2025 | $63.00 | $63.71 (1.13%) | $65.69 | $60.65 | 1.35 M | $3.16 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.
