Bread Financial Holdings, Inc. (0HCR.L) LSE

66.15

-0.81(-1.21%)

Updated at September 05 07:03PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202566.7866.1566.1566.7866.156
September 04, 202565.5366.9666.9666.9665.536
September 03, 202565.2265.2465.2465.2465.226
September 02, 202565.5164.964.965.5164.249
August 29, 202567.1565.4465.4467.1565.447
August 28, 202565.9466.6966.6966.6965.5549
August 27, 202565.3265.0265.0265.4564.549
August 26, 20256263.1263.1263.126214
August 22, 202559.7862.9660.9962.9659.7890
August 21, 202558.9259.6559.6559.7758.927
August 20, 202558.7859.3259.3259.3258.787
August 19, 202559.8659.8659.8659.8659.867
August 18, 202559.1259.5259.5260.1759.125
August 15, 202560.8460.2160.2162.2760.2119
August 14, 202560.0660.4760.4760.8860.064
August 13, 202560.5361.0561.0561.3460.5360
August 12, 202559.8860.2360.2360.6558.761
August 11, 202558.2658.0858.0858.3957.9611
August 08, 202558.6458.1358.1358.6457.776
August 07, 202558.8457.7257.5158.9457.7223
August 06, 202559.3758.8958.6859.3757.622
August 05, 202559.3359.0458.8359.7559.041
August 04, 202558.2657.7257.5158.3157.046
August 01, 202559.658.1657.9459.658.1626
July 31, 202561.6761.6761.4562.1861.429
July 30, 202563.1162.6662.4363.1162.4914
July 29, 202563.2664.6464.465.0563.264
July 28, 202563.9963.863.5763.9961.996
July 25, 202562.1963.1562.9263.1561.932
July 24, 202562.4662.0861.8564.0662.086
July 23, 202563.6762.8262.5963.7162.8228
July 22, 202560.4860.4860.2660.4860.482
July 21, 202561.4261.561.2861.96158
July 18, 202561.9461.5561.3362.6361.55152
July 17, 202559.8161.5461.3261.5459.81804
July 16, 202559.1160.1860.1860.1959.111
July 15, 202562.0560.8160.8162.0560.3745
July 14, 202562.6661.9561.9562.6661.953
July 11, 202561.5261.4861.4862.161.378
July 10, 202560.8760.8760.8760.8760.871
July 09, 202560.2659.559.560.2659.51
July 08, 202559.6259.9359.9360.559.4517
July 07, 202560.1659.8959.8960.4259.82146
July 03, 202559.9560.7360.7360.8259.955
July 02, 202558.7758.5458.5458.7757.9312
July 01, 202556.9957.9857.9857.9856.8119
June 30, 202557.4357.4557.4557.4857.1844
June 27, 202556.4356.7556.7556.9156.4350
June 26, 202555.0255.0255.0256.3555.021
June 25, 202555.8355.9255.9255.9255.4540
June 24, 202555.0356.1656.1656.1655.03131
June 23, 202553.5253.6553.6554.0453.52804
June 20, 202552.2252.8452.8453.452.224
June 18, 202551.8852.7552.7552.8851.163
June 17, 202551.8352.0252.0252.2251.83265
June 16, 202551.7753.0153.0153.0150.9122
June 13, 202552.2351.9251.9252.9951.585
June 12, 202553.5853.1653.1653.9553.165
June 11, 202552.355.3755.3755.3752.3503
June 10, 202551.752.5152.5152.5450.993