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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	62.11	64.7	64.7	65.83	61.91	934,821
November 20, 2025	62.97	61.67	61.67	64.59	61.53	849,140
November 19, 2025	60.97	62.35	62.35	62.38	60.51	761,303
November 18, 2025	59.42	60.54	60.54	61	59.26	751,089
November 17, 2025	61.57	59.98	59.98	62.14	59.42	820,802
November 14, 2025	61.88	61.93	61.93	62.57	60.76	719,800
November 13, 2025	63.45	61.84	61.84	63.93	61.59	726,700
November 12, 2025	63.26	63.96	63.96	64.74	63.24	549,700
November 11, 2025	63.53	63.46	63.46	64.18	63.34	421,100
November 10, 2025	64.2	63.76	63.76	64.63	63.6	652,212
November 07, 2025	63.3	63.58	63.58	63.61	62.19	829,100
November 06, 2025	64.02	63.86	63.63	64.59	63.27	667,623
November 05, 2025	62.66	63.95	63.95	64.54	61.75	636,036
November 04, 2025	62.68	62.58	62.58	63.68	62.49	607,918
November 03, 2025	62.53	63.6	63.6	64	61.96	745,900
October 31, 2025	61.99	62.65	62.65	63.82	61.58	905,809
October 30, 2025	61.82	61.91	61.91	63.12	61.73	935,347
October 29, 2025	64.35	62.21	62.21	64.8	61.38	930,781
October 28, 2025	66.54	64.94	64.94	66.71	64.62	885,309
October 27, 2025	66.28	66.26	66.26	67.04	65.52	519,818
October 24, 2025	66.46	65.5	65.5	66.83	64.71	846,700
October 23, 2025	62.29	65.46	65.46	66.16	59.93	2.36M
October 22, 2025	60.99	60.54	60.54	61.59	59.83	741,900
October 21, 2025	59.9	60.93	60.93	61.1	59.89	455,500
October 20, 2025	59.18	59.93	59.93	60.46	59.16	601,300
October 17, 2025	58.29	59.03	59.03	59.53	58.17	832,008
October 16, 2025	59.79	57.61	57.61	59.79	57.11	836,500
October 15, 2025	59.72	59.75	59.75	60.25	59.22	805,400
October 14, 2025	55.8	59.24	59.24	59.29	55.8	1.11M
October 13, 2025	54.89	56.42	56.42	56.51	54.89	684,849
October 10, 2025	56.06	54.08	54.08	56.27	53.83	839,154
October 09, 2025	55.48	55.81	55.81	55.97	54.75	426,011
October 08, 2025	55.91	55.02	55.02	55.91	54.88	319,203
October 07, 2025	55.01	55.42	55.42	55.75	54.94	601,000
October 06, 2025	55.76	54.77	54.77	56.54	54.24	699,416
October 03, 2025	55.05	55.71	55.71	56.49	55.05	746,274
October 02, 2025	54.91	55.14	55.14	55.35	54.31	726,552
October 01, 2025	54.98	54.89	54.89	55.91	54.53	880,546
September 30, 2025	58.07	55.77	55.77	58.41	55.29	835,900
September 29, 2025	59.72	58.07	58.07	59.98	57.01	1.29M
September 26, 2025	60.16	59.59	59.59	60.49	58.9	518,212
September 25, 2025	60.12	60.06	60.06	60.5	59.49	595,517
September 24, 2025	61.1	60.71	60.71	61.81	60.5	520,700
September 23, 2025	63.01	61.05	61.05	63.88	61	704,643
September 22, 2025	63.07	62.63	62.63	63.29	62.12	744,015
September 19, 2025	64	63.46	63.46	64.12	63.05	1.3M
September 18, 2025	62.22	64.06	64.06	64.32	61.97	582,000
September 17, 2025	63.19	61.82	61.82	64.47	61.4	872,500
September 16, 2025	63.84	62.99	62.99	63.94	62.43	605,742
September 15, 2025	63.25	63.88	63.88	64.65	62.9	503,600
September 12, 2025	63.48	63.18	63.18	63.56	62.57	616,200
September 11, 2025	64.28	63.93	63.93	64.65	63.47	667,600

Bread Financial Holdings, Inc. (BFH) NYSE