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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	63.65	60.2	60.2	64.74	59.6	1.57M
February 03, 2025	61.62	63.13	63.13	63.65	59.89	1.08M
January 31, 2025	63.3	63.33	63.33	64.5	62.29	819,005
January 30, 2025	63	63.71	63.71	65.69	60.65	1.35M
January 29, 2025	63.27	63.65	63.65	63.79	61.73	864,678
January 28, 2025	63.26	63.08	63.08	63.5	61.15	752,933
January 27, 2025	64.22	63.9	63.9	64.72	62.9	590,600
January 24, 2025	64.46	64.49	64.49	65.08	63.91	396,800
January 23, 2025	64.96	64.84	64.84	65.9	64.37	518,610
January 22, 2025	63.87	65.07	65.07	65.15	63.62	572,223
January 21, 2025	62.38	63.75	63.75	63.79	61.92	573,116
January 17, 2025	61.69	61.53	61.53	61.82	60.96	427,213
January 16, 2025	60.9	60.87	60.87	61.71	60.2	466,803
January 15, 2025	61.23	61.48	61.48	62.04	60.84	597,098
January 14, 2025	58.67	59.12	59.12	59.54	58.11	409,447
January 13, 2025	56.39	57.54	57.54	57.6	55.76	619,101
January 10, 2025	58.55	57.19	57.19	58.77	57.04	517,800
January 08, 2025	59.19	59.36	59.36	59.6	58.44	161,855
January 07, 2025	61.78	59.66	59.66	62.4	59.46	726,020
January 06, 2025	62.62	61.78	61.78	63.14	61.51	473,148
January 03, 2025	60.93	61.88	61.88	61.95	60	400,500
January 02, 2025	60.99	60.47	60.47	61.71	60.1	656,200
December 31, 2024	61.68	61.06	61.06	62.46	60.95	320,148
December 30, 2024	61.03	61.4	61.4	61.97	60.39	661,623
December 27, 2024	62.59	61.93	61.93	63.46	61.6	307,131
December 26, 2024	62.11	63.32	63.32	63.59	61.81	222,700
December 24, 2024	62.44	62.95	62.95	63.02	61.69	171,500
December 23, 2024	61.83	62.29	62.29	63.16	61.35	427,289
December 20, 2024	60.73	62.76	62.76	63.17	60	1.26M
December 19, 2024	63.42	61.42	61.42	65.15	60.59	1.08M
December 18, 2024	65.59	60.69	60.69	66.36	60.38	873,058
December 17, 2024	65.41	65.11	65.11	66.27	64.43	733,400
December 16, 2024	65.31	66.34	66.34	66.62	64.72	815,815
December 13, 2024	66.02	65.27	65.27	66.23	65.2	665,800
December 12, 2024	66.11	66.02	66.02	66.71	65.67	893,632
December 11, 2024	64.8	66.35	66.35	66.56	64.65	977,677
December 10, 2024	64.31	64.33	64.33	65.27	63.67	922,900
December 09, 2024	63.45	64.44	64.44	65.24	63.2	1.31M
December 06, 2024	62.17	63.19	63.19	63.25	61.42	591,226
December 05, 2024	61.34	61.96	61.96	62.09	60.57	421,744
December 04, 2024	61.22	61.11	61.11	61.96	60.1	486,224
December 03, 2024	60.79	61.15	61.15	62.05	60.03	718,700
December 02, 2024	60.49	60.42	60.42	60.97	58.8	588,339
November 29, 2024	59.27	58.83	58.83	59.8	58.06	252,400
November 27, 2024	58.95	57.95	57.95	59.46	57.66	412,600
November 26, 2024	58.77	58.57	58.57	59.16	58.15	634,700
November 25, 2024	58.99	58.9	58.9	60.26	58.64	912,548
November 22, 2024	57.47	58.07	58.07	58.73	57.47	543,000
November 21, 2024	57.66	56.8	56.8	58.19	56.01	906,248
November 20, 2024	57.82	57.59	57.59	58.4	57.47	16,453
November 19, 2024	56.73	57.59	57.59	58.13	56.42	554,218
November 18, 2024	58.51	57.67	57.67	59.34	57.41	542,163
November 15, 2024	57.09	58.5	58.5	58.51	56.95	666,631
November 14, 2024	56.88	56.7	56.7	57.54	56.32	664,227
November 13, 2024	58.72	56.29	56.29	59.84	56.28	782,700
November 12, 2024	59.1	58.64	58.64	60.05	58.33	569,700
November 11, 2024	60.41	59.57	59.57	61.67	59.34	954,647
November 08, 2024	60.32	59.07	59.07	61.03	58.95	679,200
November 07, 2024	61.72	60.25	60.04	62.87	59.89	1.33M
November 06, 2024	59.17	62.77	62.55	63.01	59	2.73M

Bread Financial Holdings, Inc. (BFH) NYSE