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 |