Bread Financial Holdings, Inc. Common Stock (BFH)

47.21Last Price

+0.70 (1.51%)Change

Date Range:

2024-12-11 - 2025-03-11

Date	Open	High	Low	Close	Volume	Adjusted Close
3/10/2025	47.00	47.00	44.61	46.51	1,895,629	46.51
3/07/2025	49.33	49.33	47.01	48.68	1,454,474	48.68
3/06/2025	50.25	51.03	49.01	49.34	1,231,871	49.34
3/05/2025	50.62	52.06	50.04	50.92	900,426	50.92
3/04/2025	50.31	51.30	49.14	50.51	1,518,181	50.51
3/03/2025	54.56	55.05	51.17	51.74	1,066,013	51.74
2/28/2025	53.77	54.31	53.09	54.00	796,719	54.00
2/27/2025	54.24	54.71	53.15	53.64	892,824	53.64
2/26/2025	54.65	55.28	52.77	53.90	1,487,109	53.90
2/25/2025	55.85	56.05	54.28	54.49	705,877	54.49
2/24/2025	57.59	57.59	55.31	55.45	790,410	55.45
2/21/2025	59.82	60.20	56.47	56.93	582,505	56.93
2/20/2025	60.82	61.00	58.63	59.67	593,691	59.67
2/19/2025	61.01	61.85	60.45	61.02	577,882	61.02
2/18/2025	62.73	63.17	61.02	61.95	494,818	61.95
2/14/2025	61.27	62.70	61.24	62.41	512,178	62.41
2/13/2025	61.86	62.20	60.74	61.27	384,047	61.06
2/12/2025	62.05	62.28	60.19	61.31	491,806	61.10
2/11/2025	60.03	63.13	59.76	62.47	607,490	62.26
2/10/2025	62.66	62.66	60.50	60.60	474,198	60.39
2/07/2025	62.84	63.25	61.67	62.03	397,467	61.82
2/06/2025	62.79	63.23	61.80	62.77	472,692	62.55
2/05/2025	60.81	62.00	59.63	61.91	841,718	61.70
2/04/2025	63.65	64.74	59.60	60.20	1,573,099	59.99
2/03/2025	61.62	63.65	59.88	63.13	1,079,830	62.91
1/31/2025	63.30	64.50	62.29	63.33	819,011	63.11
1/30/2025	63.00	65.69	60.65	63.71	1,350,762	63.49
1/29/2025	63.27	63.79	61.73	63.65	864,639	63.43
1/28/2025	63.26	63.49	61.15	63.08	752,933	62.86
1/27/2025	64.22	64.72	62.90	63.90	590,556	63.68
1/24/2025	64.46	65.08	63.91	64.49	396,790	64.27
1/23/2025	64.96	65.90	64.37	64.84	518,609	64.62
1/22/2025	63.87	65.15	63.62	65.07	572,223	64.85
1/21/2025	62.38	63.79	61.91	63.75	573,116	63.53
1/17/2025	61.69	61.82	60.96	61.53	427,213	61.32
1/16/2025	60.90	61.71	60.20	60.87	466,803	60.66
1/15/2025	61.23	62.03	60.84	61.48	597,038	61.27
1/14/2025	58.67	59.54	58.11	59.12	409,432	58.92
1/13/2025	56.39	57.60	55.76	57.54	643,889	57.34
1/10/2025	58.55	58.77	57.04	57.19	517,795	56.99
1/08/2025	59.19	59.60	58.44	59.28	447,456	59.08
1/07/2025	61.78	62.40	59.46	59.66	726,020	59.46
1/06/2025	62.62	63.14	61.51	61.78	473,148	61.57
1/03/2025	60.93	61.95	60.00	61.88	400,482	61.67
1/02/2025	60.99	61.71	60.10	60.47	696,761	60.26
12/31/2024	61.40	0.00	61.40	61.06	0	60.85
12/30/2024	61.03	61.97	60.39	61.40	661,623	61.19
12/27/2024	62.59	63.46	61.60	61.93	307,131	61.72
12/26/2024	62.11	63.59	61.81	63.32	222,676	63.10
12/24/2024	62.44	63.02	61.69	62.95	171,492	62.73
12/23/2024	61.83	63.16	61.35	62.29	427,289	62.08
12/20/2024	60.73	63.17	60.00	62.76	1,300,053	62.54
12/19/2024	63.42	65.15	60.59	61.23	791,908	61.02
12/18/2024	65.59	66.36	60.38	60.69	886,320	60.48
12/17/2024	65.41	66.27	64.42	65.11	733,363	64.89
12/16/2024	65.31	66.62	64.72	66.34	859,042	66.11
12/13/2024	66.02	66.23	65.20	65.27	665,755	65.05
12/12/2024	66.11	66.71	65.67	66.02	893,632	65.79
12/11/2024	64.80	66.56	64.65	66.35	995,043	66.12