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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	74.82	75.73	75.73	75.73	73.08	512,228
February 19, 2026	73.79	75.01	75.01	75.06	73.07	769,000
February 18, 2026	73	74.43	74.43	74.86	72.62	1.39M
February 17, 2026	72.75	73.16	73.16	74.04	72.05	748,141
February 13, 2026	74.25	72.37	72.37	74.25	71.28	618,328
February 12, 2026	76.83	72.27	72.27	78.03	71.71	890,822
February 11, 2026	77.52	76.03	76.03	77.59	74.63	660,027
February 10, 2026	77.66	77.11	77.11	78.71	75.9	839,111
February 09, 2026	79.49	77.9	77.9	79.56	77.79	575,904
February 06, 2026	78.79	79.53	79.53	79.93	77.94	765,008
February 05, 2026	76.76	77.19	77.19	77.19	73.85	1.63M
February 04, 2026	75.84	76.5	76.5	77.59	75.76	920,015
February 03, 2026	74.46	75.4	75.4	77.79	73.81	1.24M
February 02, 2026	72.98	73.05	73.05	73.81	71.8	902,100
January 30, 2026	72.34	72.54	72.54	74.27	72.1	1.2M
January 29, 2026	70.61	73.03	73.03	73.64	70.5	1.7M
January 28, 2026	69.62	68.2	68.2	70.41	68.17	828,142
January 27, 2026	69.74	69.45	69.45	70.01	68.07	669,627
January 26, 2026	69.52	70.18	70.18	70.8	68.78	718,835
January 23, 2026	70.24	68.78	68.78	70.74	68.57	643,800
January 22, 2026	71.01	71.01	71.01	72.65	70.58	785,800
January 21, 2026	70.26	70.49	70.49	71.38	69.91	493,715
January 20, 2026	72.3	69.94	69.94	73.76	69.7	880,104
January 16, 2026	71.89	73.73	73.73	74.17	71.89	1.52M
January 15, 2026	69.49	70.65	70.65	70.77	69.02	1.28M
January 14, 2026	69.56	69	69	69.86	67.78	1.6M
January 13, 2026	71.93	69.79	69.79	72.92	69.61	1.65M
January 12, 2026	72.08	71.78	71.78	73.8	70.06	2.4M
January 09, 2026	81.29	80.36	80.36	82.03	80	685,200
January 08, 2026	80.5	81.25	81.25	81.49	80.06	695,419
January 07, 2026	80.08	79.98	79.98	80.43	78.26	631,000
January 06, 2026	76.6	80.26	80.26	80.41	76.52	1.14M
January 05, 2026	75.08	76.3	76.3	77.75	74.84	639,900
January 02, 2026	74.2	75.3	75.3	75.8	73.78	677,900
December 31, 2025	74.63	74.03	74.03	74.63	73.89	501,000
December 30, 2025	75.32	74.61	74.61	75.32	74.34	379,400
December 29, 2025	76.43	75.18	75.18	76.66	74.38	567,900
December 26, 2025	76.39	76.64	76.64	76.98	76.01	307,104
December 24, 2025	76.69	76.68	76.68	77.5	76.3	207,140
December 23, 2025	77.82	76.61	76.61	78.05	76.47	536,252
December 22, 2025	78.27	77.75	77.75	78.98	77.47	510,422
December 19, 2025	76.93	78	78	78.04	76.86	1.46M
December 18, 2025	77.62	77.64	77.64	78.27	77.06	918,500
December 17, 2025	76.21	76.34	76.34	76.64	75.4	956,260
December 16, 2025	74.76	75.81	75.81	76.66	73.82	1M
December 15, 2025	74.51	74.35	74.35	75.07	74.19	682,518
December 12, 2025	74.76	74.59	74.59	74.92	73.43	759,311
December 11, 2025	74	74.35	74.35	75.83	74	618,943
December 10, 2025	73.4	73.83	73.83	74.44	71.67	1.43M
December 09, 2025	72.12	73.46	73.46	73.73	71.85	607,010
December 08, 2025	72.4	72.42	72.42	72.74	71.48	705,605
December 05, 2025	71.74	72.21	72.21	72.71	71.05	559,700
December 04, 2025	69.69	72	72	72.09	69.69	608,752
December 03, 2025	69.55	71.24	71.24	71.66	69.31	711,700
December 02, 2025	68.7	69.38	69.38	69.67	67.95	651,827
December 01, 2025	67.22	68.07	68.07	68.85	66.73	654,221
November 28, 2025	67.41	67.73	67.73	68.21	67.41	242,024
November 26, 2025	66.77	67.46	67.46	68.72	66.72	1.09M
November 25, 2025	65.24	66.77	66.77	67.58	64.31	725,300
November 24, 2025	64.47	65.08	65.08	65.46	63.78	853,600

Bread Financial Holdings, Inc. (BFH) NYSE