5 DAY PERFORMANCE
-0.15%
1 MONTH PERFORMANCE
-2.41%
3 MONTH PERFORMANCE
+16.22%
6 MONTH PERFORMANCE
+4.71%
YEAR-TO-DATE PERFORMANCE
-2.37%
1 YEAR PERFORMANCE
+9.36%
Bread Financial Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/20/2025 | $59.48 | $59.64 (0.27%) | $59.87 | $58.62 | 371.53 K | $2.79 B |
| 08/19/2025 | $60.38 | $59.87 (-0.84%) | $61.11 | $59.64 | 460.52 K | $2.80 B |
| 08/18/2025 | $59.35 | $60.31 (1.62%) | $60.47 | $59.12 | 809.01 K | $2.82 B |
| 08/15/2025 | $61.29 | $59.70 (-2.59%) | $61.31 | $59.23 | 554.80 K | $2.79 B |
| 08/14/2025 | $60.24 | $61.45 (2.01%) | $61.47 | $60.03 | 386.13 K | $2.87 B |
| 08/13/2025 | $60.91 | $61.07 (0.26%) | $61.14 | $60.13 | 395.92 K | $2.85 B |
| 08/12/2025 | $58.94 | $60.45 (2.56%) | $60.76 | $58.94 | 487.14 K | $2.82 B |
| 08/11/2025 | $58.34 | $58.36 (0.03%) | $58.70 | $57.85 | 291.50 K | $2.73 B |
| 08/08/2025 | $58.17 | $58.22 (0.09%) | $58.52 | $57.31 | 462.00 K | $2.72 B |
| 08/07/2025 | $59.41 | $57.83 (-2.66%) | $59.41 | $57.57 | 448.50 K | $2.70 B |
| 08/06/2025 | $59.01 | $58.69 (-0.54%) | $59.28 | $58.44 | 480.61 K | $2.74 B |
| 08/05/2025 | $59.38 | $58.96 (-0.71%) | $59.80 | $58.43 | 446.30 K | $2.75 B |
| 08/04/2025 | $58.17 | $59.42 (2.15%) | $59.43 | $57.46 | 725.46 K | $2.77 B |
| 08/01/2025 | $59.93 | $57.56 (-3.95%) | $60.00 | $57.41 | 1.32 M | $2.69 B |
| 07/31/2025 | $61.62 | $61.30 (-0.52%) | $61.92 | $61.04 | 524.33 K | $2.86 B |
| 07/30/2025 | $62.78 | $61.78 (-1.59%) | $63.08 | $61.19 | 842.80 K | $2.89 B |
| 07/29/2025 | $64.45 | $62.78 (-2.59%) | $65.27 | $62.26 | 798.10 K | $2.93 B |
| 07/28/2025 | $63.46 | $64.02 (0.88%) | $64.55 | $62.81 | 936.10 K | $2.99 B |
| 07/25/2025 | $61.59 | $63.27 (2.73%) | $64.09 | $60.90 | 1.09 M | $2.95 B |
| 07/24/2025 | $62.92 | $61.00 (-3.05%) | $64.65 | $60.96 | 934.90 K | $2.85 B |
| 07/23/2025 | $63.50 | $64.20 (1.1%) | $64.24 | $62.77 | 765.73 K | $3.00 B |
| 07/22/2025 | $60.66 | $62.87 (3.64%) | $63.09 | $60.66 | 995.60 K | $2.94 B |
| 07/21/2025 | $61.42 | $61.08 (-0.55%) | $62.26 | $60.75 | 505.20 K | $2.85 B |
| 07/18/2025 | $62.37 | $61.16 (-1.94%) | $62.59 | $60.71 | 480.13 K | $3.00 B |
| 07/17/2025 | $60.91 | $62.30 (2.28%) | $62.55 | $60.91 | 641.00 K | $3.05 B |
| 07/16/2025 | $60.57 | $61.12 (0.91%) | $61.33 | $59.51 | 712.95 K | $2.99 B |
| 07/15/2025 | $61.30 | $60.08 (-1.99%) | $61.57 | $59.86 | 522.81 K | $2.94 B |
| 07/14/2025 | $62.43 | $61.99 (-0.7%) | $62.46 | $61.29 | 474.01 K | $3.04 B |
| 07/11/2025 | $61.95 | $61.24 (-1.15%) | $61.95 | $60.99 | 537.52 K | $3.00 B |
| 07/10/2025 | $61.08 | $62.56 (2.42%) | $62.83 | $60.85 | 1.05 M | $3.07 B |
| 07/09/2025 | $59.91 | $61.27 (2.27%) | $61.44 | $59.61 | 827.24 K | $3.00 B |
| 07/08/2025 | $60.22 | $59.29 (-1.54%) | $60.54 | $59.15 | 570.30 K | $2.91 B |
| 07/07/2025 | $59.86 | $59.59 (-0.45%) | $60.63 | $59.03 | 508.70 K | $2.92 B |
| 07/03/2025 | $60.00 | $60.40 (0.67%) | $60.92 | $59.99 | 353.50 K | $2.96 B |
| 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 |
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.
