Bread Financial Holdings, Inc. (BFH) Charts

$59.87

$1.33 (2.27%)
Last update: 04:00 PM EST
Day's range
$58.35
Day's range
$59.92

5 DAY PERFORMANCE

+5.29%

1 MONTH PERFORMANCE

+15.00%

3 MONTH PERFORMANCE

+33.61%

6 MONTH PERFORMANCE

-3.25%

YEAR-TO-DATE PERFORMANCE

-1.95%

1 YEAR PERFORMANCE

+31.90%

Bread Financial Holdings, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
07/02/2025 $58.50 $59.88 (2.36%) $59.92 $58.35 566.13 K $2.93 B
07/01/2025 $57.29 $58.54 (2.18%) $58.88 $57.16 626.04 K $2.87 B
06/30/2025 $57.08 $57.12 (0.07%) $57.81 $56.86 678.40 K $2.80 B
06/27/2025 $56.69 $56.86 (0.3%) $57.02 $55.84 1.21 M $2.79 B
06/26/2025 $55.96 $56.56 (1.07%) $56.85 $55.80 698.44 K $2.77 B
06/25/2025 $55.66 $55.94 (0.5%) $56.22 $55.62 601.65 K $2.74 B
06/24/2025 $55.38 $55.83 (0.81%) $56.37 $55.20 773.90 K $2.74 B
06/23/2025 $53.62 $54.74 (2.09%) $54.91 $53.26 881.20 K $2.68 B
06/20/2025 $53.26 $54.07 (1.52%) $54.29 $52.84 1.56 M $2.65 B
06/18/2025 $51.37 $52.76 (2.71%) $53.34 $51.37 810.30 K $2.59 B
06/17/2025 $52.06 $51.71 (-0.67%) $52.51 $51.31 471.30 K $2.53 B
06/16/2025 $51.38 $52.55 (2.28%) $53.11 $50.88 476.71 K $2.57 B
06/13/2025 $52.52 $50.72 (-3.43%) $52.61 $50.63 623.80 K $2.49 B
06/12/2025 $53.63 $53.58 (-0.09%) $54.12 $52.86 664.10 K $2.63 B
06/11/2025 $52.56 $54.48 (3.65%) $55.80 $52.28 1.43 M $2.67 B
06/10/2025 $51.61 $52.27 (1.28%) $52.77 $50.91 667.60 K $2.56 B
06/09/2025 $52.01 $51.21 (-1.54%) $52.17 $50.96 611.60 K $2.51 B
06/06/2025 $50.83 $51.56 (1.44%) $51.62 $50.32 517.40 K $2.53 B
06/05/2025 $49.52 $49.42 (-0.2%) $50.03 $49.17 786.00 K $2.42 B
06/04/2025 $51.95 $49.98 (-3.79%) $52.05 $49.96 969.30 K $2.45 B
06/03/2025 $51.15 $52.06 (1.78%) $52.25 $50.77 447.90 K $2.55 B
06/02/2025 $50.94 $51.18 (0.47%) $51.37 $50.13 704.80 K $2.51 B
05/30/2025 $51.50 $51.24 (-0.5%) $51.90 $50.70 719.74 K $2.51 B
05/29/2025 $52.12 $51.91 (-0.4%) $52.24 $51.17 379.04 K $2.54 B
05/28/2025 $52.34 $51.61 (-1.39%) $52.45 $51.42 394.81 K $2.53 B
05/27/2025 $51.41 $52.28 (1.69%) $52.37 $50.66 461.54 K $2.56 B
05/23/2025 $49.81 $50.58 (1.55%) $50.83 $49.81 665.85 K $2.48 B
05/22/2025 $51.32 $51.29 (-0.06%) $52.03 $50.30 798.94 K $2.51 B
05/21/2025 $52.24 $51.29 (-1.82%) $52.73 $51.21 647.02 K $2.51 B
05/20/2025 $53.03 $52.99 (-0.08%) $53.34 $52.57 501.60 K $2.60 B
05/19/2025 $53.04 $53.30 (0.49%) $53.83 $52.57 629.72 K $2.61 B
05/16/2025 $54.31 $53.95 (-0.66%) $54.31 $53.58 673.12 K $2.64 B
05/15/2025 $54.81 $54.33 (-0.88%) $55.02 $53.73 1.08 M $2.66 B
05/14/2025 $54.86 $55.29 (0.78%) $55.77 $54.37 945.40 K $2.71 B
05/13/2025 $54.32 $55.13 (1.49%) $55.76 $54.11 817.40 K $2.70 B
05/12/2025 $53.75 $54.00 (0.47%) $55.88 $52.91 1.20 M $2.65 B
05/09/2025 $50.76 $50.47 (-0.57%) $50.76 $49.63 609.43 K $2.47 B
05/08/2025 $49.54 $50.47 (1.88%) $51.44 $49.31 710.90 K $2.47 B
05/07/2025 $49.23 $48.65 (-1.18%) $49.60 $48.15 551.43 K $2.38 B
05/06/2025 $48.14 $48.58 (0.91%) $49.03 $47.87 482.50 K $2.38 B
05/05/2025 $48.37 $48.90 (1.1%) $49.77 $47.89 576.45 K $2.40 B
05/02/2025 $48.65 $48.92 (0.55%) $49.62 $48.24 1.14 M $2.40 B
05/01/2025 $47.92 $47.79 (-0.27%) $48.37 $46.92 659.21 K $2.34 B
04/30/2025 $47.07 $47.45 (0.81%) $47.58 $46.05 988.22 K $2.33 B
04/29/2025 $48.04 $48.44 (0.83%) $48.76 $47.10 701.92 K $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 $2.40 B
04/23/2025 $48.40 $47.74 (-1.36%) $49.35 $47.36 1.57 M $2.34 B
04/22/2025 $46.46 $46.89 (0.93%) $47.05 $45.48 1.06 M $2.30 B
04/21/2025 $46.39 $45.60 (-1.7%) $46.74 $44.88 762.54 K $2.23 B
04/17/2025 $45.82 $46.87 (2.29%) $47.29 $45.82 797.90 K $2.30 B
04/16/2025 $45.34 $45.87 (1.17%) $46.77 $44.57 1.29 M $2.25 B
04/15/2025 $45.25 $45.63 (0.84%) $46.11 $45.07 1.19 M $2.24 B
04/14/2025 $45.26 $44.97 (-0.64%) $45.94 $43.78 1.38 M $2.20 B
04/11/2025 $44.03 $44.03 (0%) $44.63 $42.14 1.39 M $2.16 B
04/10/2025 $46.51 $44.39 (-4.56%) $46.62 $43.46 1.25 M $2.18 B
04/09/2025 $41.89 $48.28 (15.25%) $49.73 $41.22 2.19 M $2.37 B
04/08/2025 $44.86 $42.85 (-4.48%) $46.16 $42.10 1.87 M $2.10 B
04/07/2025 $38.21 $43.92 (14.94%) $44.47 $38.21 3.42 M $2.15 B
04/04/2025 $42.93 $41.88 (-2.45%) $42.95 $39.90 2.14 M $2.05 B
04/03/2025 $48.96 $44.81 (-8.48%) $48.96 $44.55 2.15 M $2.20 B