Bread Financial Holdings, Inc. - 0HCR.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	62.83	62.87	62.87	63.57	62.79	8
November 06, 2025	64.91	63.52	63.29	64.91	63.52	104
November 05, 2025	62.45	63.99	63.76	63.99	62.45	11
November 04, 2025	62.51	63.47	63.24	63.47	62.19	28
November 03, 2025	61.9	63.32	63.09	63.32	61.53	66
October 31, 2025	61.96	62.8	62.57	62.87	61.96	211
October 30, 2025	62.31	62.64	62.63	62.74	61.75	344
October 29, 2025	63.36	62.79	62.79	64.68	62.79	100
October 28, 2025	65.92	64.91	64.91	65.92	64.91	148
October 27, 2025	65.76	66.46	66.46	66.79	65.1	15
October 24, 2025	66.03	64.96	64.96	66.03	64.96	217
October 23, 2025	60.54	65.03	65.03	65.03	60.54	4,503
October 22, 2025	60.84	60.14	60.14	60.84	60.14	180
October 21, 2025	60.77	60.59	60.59	60.77	60.59	3
October 20, 2025	59.4	59.87	59.87	59.87	58.96	48
October 17, 2025	58.71	59.27	59.27	59.27	57.56	2
October 16, 2025	59.58	58.12	58.12	60.05	58.12	1
October 15, 2025	59.81	59.95	59.95	59.95	59.81	306
October 14, 2025	58.91	58.91	58.91	58.91	58.91	33
October 13, 2025	54.84	56.23	56.23	56.23	54.84	37
October 10, 2025	55.95	56.39	56.39	56.39	55.95	32
October 09, 2025	55	55.46	55.46	55.46	55	34
October 08, 2025	55.6	55.4	55.4	55.6	54.62	30
October 07, 2025	55.15	55.31	55.31	55.35	55.15	153
October 06, 2025	54.87	54.43	54.43	56.43	54.43	77
October 03, 2025	56.06	56.06	56.06	56.06	56.06	95
October 02, 2025	54.6	54.6	54.6	54.6	54.6	109
October 01, 2025	54.92	55.16	55.16	55.16	54.92	18
September 30, 2025	57.51	56.69	56.69	57.51	56.69	35
September 29, 2025	57.32	58.51	58.51	58.51	57.32	12
September 26, 2025	59.58	59.58	59.58	59.58	59.58	3
September 24, 2025	60.05	61.11	61.11	61.27	60.05	1
September 23, 2025	63.01	62.03	62.03	63.17	62.03	534
September 22, 2025	61.73	61.73	61.73	61.73	61.73	5
September 19, 2025	62.61	64	64	64.1	62.61	20
September 18, 2025	62.37	63.71	63.71	63.71	61.91	9
September 17, 2025	62.49	63.84	63.84	63.84	62.49	1
September 16, 2025	63.18	62.81	62.81	63.41	62.81	114
September 15, 2025	64.64	63.94	63.94	64.64	63.88	118
September 12, 2025	63.42	63.05	63.05	63.42	63.05	2
September 11, 2025	64.07	64.43	64.43	64.43	64.07	0
September 10, 2025	63.66	63.66	63.66	63.66	63.66	3
September 09, 2025	65.4	66.5	66.5	66.5	65.4	48
September 08, 2025	65.51	65.51	65.51	65.76	65.43	68
September 05, 2025	66.78	66.15	66.15	66.78	66.15	6
September 04, 2025	65.53	66.96	66.96	66.96	65.53	6
September 03, 2025	65.22	65.24	65.24	65.24	65.22	6
September 02, 2025	65.51	64.9	64.9	65.51	64.24	9
August 29, 2025	67.15	65.44	65.44	67.15	65.44	7
August 28, 2025	65.94	66.69	66.69	66.69	65.55	49
August 27, 2025	65.32	65.02	65.02	65.45	64.5	49
August 26, 2025	62	63.12	63.12	63.12	62	14
August 22, 2025	59.78	62.96	60.99	62.96	59.78	90
August 21, 2025	58.92	59.65	59.65	59.77	58.92	7
August 20, 2025	58.78	59.32	59.32	59.32	58.78	7
August 19, 2025	59.86	59.86	59.86	59.86	59.86	7
August 18, 2025	59.12	59.52	59.52	60.17	59.12	5
August 15, 2025	60.84	60.21	60.21	62.27	60.21	19
August 14, 2025	60.06	60.47	60.47	60.88	60.06	4
August 13, 2025	60.53	61.05	61.05	61.34	60.53	60

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