Bread Financial Holdings, Inc. (BFH) NYSE

51.18

-0.06(-0.12%)

Updated at June 02 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
May 30, 202551.551.2451.2451.950.7719,741
May 29, 202552.1251.9151.9152.2451.17379,039
May 28, 202552.3451.6151.6152.4551.42394,810
May 27, 202551.4152.2852.2852.3750.66461,537
May 23, 202549.8150.5850.5850.8349.81665,848
May 22, 202551.3251.2951.2952.0350.3798,943
May 21, 202552.2451.2951.2952.7351.21647,017
May 20, 202553.0352.9952.9953.3452.57501,571
May 19, 202553.0453.353.353.8352.57629,724
May 16, 202554.3153.9553.9554.3153.58652,760
May 15, 202554.8154.3354.3355.0253.731.08M
May 14, 202554.8655.2955.2955.7754.37945,360
May 13, 202554.3255.1355.1355.7654.11817,400
May 12, 202553.75545455.8852.911.2M
May 09, 202550.7650.4750.4750.7649.63609,428
May 08, 202549.5450.4750.2651.4449.31710,900
May 07, 202549.2348.6548.6549.648.15551,433
May 06, 202548.1448.5848.5849.0347.87482,497
May 05, 202548.3748.948.949.7747.89576,447
May 02, 202548.6548.9248.9249.6248.241.14M
May 01, 202547.9247.7947.7948.3746.92659,212
April 30, 202547.0747.4547.4547.5846.05988,216
April 29, 202548.0448.4448.4448.7647.1701,922
April 28, 202549.1748.1548.1549.2547.341.1M
April 25, 202548.2548.8948.8949.0447.311.16M
April 24, 202549.9448.9148.9151.7148.011.89M
April 23, 202548.447.8747.7449.3547.381.57M
April 22, 202546.4646.8946.8947.0545.481.06M
April 21, 202546.3945.645.646.7444.88762,539
April 17, 202545.8246.8746.8747.2945.82797,879
April 16, 202545.3445.8745.8746.7744.571.29M
April 15, 202545.2545.6345.6346.1145.071.18M
April 14, 202545.2644.9744.9745.9443.781.38M
April 11, 202544.0344.0344.0344.6342.141.39M
April 10, 202546.5144.3944.3946.6243.461.25M
April 09, 202541.8948.2848.2849.7341.222.19M
April 08, 202544.8642.8542.8546.1642.11.87M
April 07, 202538.2143.9243.9244.4738.213.42M
April 04, 202542.9341.8841.8842.6839.892.14M
April 03, 202548.9644.844.848.9644.552.12M
April 02, 202549.3951.5851.5852.1148.8482,329
April 01, 202549.2150.1750.1750.3249.21620,700
March 31, 202548.6350.0850.0850.3947.99755,936
March 28, 202551.04505051.2849.48727,827
March 27, 202551.0651.2651.2651.7250.4660,138
March 26, 202551.9151.4551.4552.2451.01666,503
March 25, 202552.2151.5951.5952.8151.441.01M
March 24, 202551.1752.4252.4252.550.76984,122
March 21, 202549.14505050.3248.651.28M
March 20, 202549.1149.7849.7850.5849.11757,353
March 19, 202548.0649.7449.7450.0147.69979,232
March 18, 202548.1847.8747.8748.5847.73896,000
March 17, 202548.847.9647.9648.946.161.65M
March 14, 202548.3849.2449.2449.6348.01915,919
March 13, 202548.6247.5547.5549.0247.371.07M
March 12, 202548.8148.2848.2849.647.93915,821
March 11, 202546.5747.6847.6848.4745.51.26M
March 10, 20254746.5146.514744.611.9M
March 07, 202549.3348.6848.6849.3347.011.4M
March 06, 202550.2549.3449.3451.0349.011.23M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved