Bread Financial Holdings, Inc. - BFH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	61.29	59.7	59.7	61.31	59.23	554,800
August 14, 2025	60.24	61.45	61.45	61.47	60.03	386,130
August 13, 2025	60.91	61.07	61.07	61.14	60.13	395,918
August 12, 2025	58.94	60.45	60.45	60.76	58.94	487,139
August 11, 2025	58.34	58.36	58.36	58.7	57.85	291,500
August 08, 2025	58.17	58.22	58.22	58.52	57.31	462,000
August 07, 2025	59.41	57.83	57.83	59.41	57.57	448,500
August 06, 2025	59.01	58.69	58.69	59.28	58.44	480,608
August 05, 2025	59.38	58.96	58.96	59.8	58.43	446,300
August 04, 2025	58.17	59.42	59.42	59.43	57.46	725,464
August 01, 2025	59.93	57.56	57.56	60	57.41	1.32M
July 31, 2025	61.74	61.3	61.3	61.92	61.04	524,245
July 30, 2025	62.78	61.78	61.78	63.08	61.19	842,800
July 29, 2025	64.45	62.78	62.78	65.27	62.26	798,100
July 28, 2025	63.46	64.02	64.02	64.55	62.81	936,100
July 25, 2025	61.59	63.27	63.27	64.09	60.9	1.09M
July 24, 2025	62.92	61	61	64.65	60.96	934,900
July 23, 2025	63.5	64.2	64.2	64.24	62.77	765,727
July 22, 2025	60.66	62.87	62.87	63.09	60.66	995,600
July 21, 2025	61.42	61.08	61.08	62.26	60.75	505,200
July 18, 2025	62.37	61.16	61.16	62.59	60.71	480,128
July 17, 2025	60.91	62.3	62.3	62.55	60.91	641,000
July 16, 2025	60.57	61.12	61.12	61.26	59.59	712,930
July 15, 2025	61.3	60.08	60.08	61.57	59.86	522,805
July 14, 2025	62.43	61.99	61.99	62.46	61.29	474,011
July 11, 2025	61.95	61.24	61.24	61.95	60.99	537,518
July 10, 2025	61.08	62.56	62.56	62.83	60.85	1.05M
July 09, 2025	59.91	61.27	61.27	61.44	59.61	827,244
July 08, 2025	60.22	59.29	59.29	60.54	59.15	570,300
July 07, 2025	59.86	59.59	59.59	60.63	59.03	508,700
July 03, 2025	60	60.4	60.4	60.92	59.99	353,500
July 02, 2025	58.5	59.88	59.88	59.92	58.35	566,134
July 01, 2025	57.29	58.54	58.54	58.88	56.86	620,719
June 30, 2025	57.08	57.12	57.12	57.81	56.86	653,590
June 27, 2025	56.69	56.86	56.86	57.02	55.84	1.21M
June 26, 2025	55.96	56.56	56.56	56.85	55.8	698,436
June 25, 2025	55.66	55.94	55.94	56.22	55.62	601,651
June 24, 2025	55.38	55.83	55.83	56.37	55.2	773,900
June 23, 2025	53.62	54.74	54.74	54.91	53.26	881,200
June 20, 2025	53.26	54.07	54.07	54.29	52.84	1.56M
June 18, 2025	51.37	52.76	52.76	53.34	51.37	810,301
June 17, 2025	52.06	51.71	51.71	52.51	51.31	471,300
June 16, 2025	51.38	52.55	52.55	53.11	50.88	476,713
June 13, 2025	52.52	50.72	50.72	52.61	50.63	623,800
June 12, 2025	53.63	53.58	53.58	54.12	52.91	664,058
June 11, 2025	52.56	54.48	54.48	55.8	52.28	1.43M
June 10, 2025	51.61	52.27	52.27	52.77	50.91	667,603
June 09, 2025	52.01	51.21	51.21	52.17	50.96	611,600
June 06, 2025	50.83	51.56	51.56	51.62	50.32	517,400
June 05, 2025	49.52	49.42	49.42	50.03	49.17	786,000
June 04, 2025	51.95	49.98	49.98	52.05	49.96	969,300
June 03, 2025	51.15	52.06	52.06	52.25	50.77	447,900
June 02, 2025	50.94	51.18	51.18	51.37	50.13	704,800
May 30, 2025	51.5	51.24	51.24	51.9	50.7	719,741
May 29, 2025	52.12	51.91	51.91	52.24	51.17	379,039
May 28, 2025	52.34	51.61	51.61	52.45	51.42	394,810
May 27, 2025	51.41	52.28	52.28	52.37	50.66	461,537
May 23, 2025	49.81	50.58	50.58	50.83	49.81	665,848
May 22, 2025	51.32	51.29	51.29	52.03	50.3	798,943
May 21, 2025	52.24	51.29	51.29	52.73	51.21	647,017

Bread Financial Holdings, Inc. (BFH) NYSE