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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 09, 2025	50.76	50.47	50.47	50.76	49.63	609,428
May 08, 2025	49.54	50.47	50.26	51.44	49.31	710,900
May 07, 2025	49.23	48.65	48.65	49.6	48.15	551,433
May 06, 2025	48.14	48.58	48.58	49.03	47.87	482,497
May 05, 2025	48.37	48.9	48.9	49.77	47.89	576,447
May 02, 2025	48.65	48.92	48.92	49.62	48.24	1.14M
May 01, 2025	47.92	47.79	47.79	48.37	46.92	659,212
April 30, 2025	47.07	47.45	47.45	47.58	46.05	988,216
April 29, 2025	48.04	48.44	48.44	48.76	47.1	701,922
April 28, 2025	49.17	48.15	48.15	49.25	47.34	1.1M
April 25, 2025	48.25	48.89	48.89	49.04	47.31	1.16M
April 24, 2025	49.94	48.91	48.91	51.71	48.01	1.89M
April 23, 2025	48.4	47.87	47.74	49.35	47.38	1.57M
April 22, 2025	46.46	46.89	46.89	47.05	45.48	1.06M
April 21, 2025	46.39	45.6	45.6	46.74	44.88	762,539
April 17, 2025	45.82	46.87	46.87	47.29	45.82	797,879
April 16, 2025	45.34	45.87	45.87	46.77	44.57	1.29M
April 15, 2025	45.25	45.63	45.63	46.11	45.07	1.18M
April 14, 2025	45.26	44.97	44.97	45.94	43.78	1.38M
April 11, 2025	44.03	44.03	44.03	44.63	42.14	1.39M
April 10, 2025	46.51	44.39	44.39	46.62	43.46	1.25M
April 09, 2025	41.89	48.28	48.28	49.73	41.22	2.19M
April 08, 2025	44.86	42.85	42.85	46.16	42.1	1.87M
April 07, 2025	38.21	43.92	43.92	44.47	38.21	3.42M
April 04, 2025	42.93	41.88	41.88	42.68	39.89	2.14M
April 03, 2025	48.96	44.8	44.8	48.96	44.55	2.12M
April 02, 2025	49.39	51.58	51.58	52.11	48.8	482,329
April 01, 2025	49.21	50.17	50.17	50.32	49.21	620,700
March 31, 2025	48.63	50.08	50.08	50.39	47.99	755,936
March 28, 2025	51.04	50	50	51.28	49.48	727,827
March 27, 2025	51.06	51.26	51.26	51.72	50.4	660,138
March 26, 2025	51.91	51.45	51.45	52.24	51.01	666,503
March 25, 2025	52.21	51.59	51.59	52.81	51.44	1.01M
March 24, 2025	51.17	52.42	52.42	52.5	50.76	984,122
March 21, 2025	49.14	50	50	50.32	48.65	1.28M
March 20, 2025	49.11	49.78	49.78	50.58	49.11	757,353
March 19, 2025	48.06	49.74	49.74	50.01	47.69	979,232
March 18, 2025	48.18	47.87	47.87	48.58	47.73	896,000
March 17, 2025	48.8	47.96	47.96	48.9	46.16	1.65M
March 14, 2025	48.38	49.24	49.24	49.63	48.01	915,919
March 13, 2025	48.62	47.55	47.55	49.02	47.37	1.07M
March 12, 2025	48.81	48.28	48.28	49.6	47.93	915,821
March 11, 2025	46.57	47.68	47.68	48.47	45.5	1.26M
March 10, 2025	47	46.51	46.51	47	44.61	1.9M
March 07, 2025	49.33	48.68	48.68	49.33	47.01	1.4M
March 06, 2025	50.25	49.34	49.34	51.03	49.01	1.23M
March 05, 2025	50.62	50.92	50.92	52.06	50.04	900,426
March 04, 2025	50.31	50.51	50.51	51.3	49.14	1.52M
March 03, 2025	54.56	51.74	51.74	55.05	51.17	1.07M
February 28, 2025	53.77	54	54	54.31	53.09	796,497
February 27, 2025	54.24	53.64	53.64	54.71	53.15	892,824
February 26, 2025	54.65	53.9	53.9	55.28	52.77	1.49M
February 25, 2025	55.85	54.49	54.49	56.05	54.28	705,900
February 24, 2025	57.59	55.45	55.45	57.59	55.31	790,410
February 21, 2025	59.82	56.93	56.93	60.2	56.47	582,505
February 20, 2025	60.82	59.67	59.67	61	58.63	593,691
February 19, 2025	61.01	61.02	61.02	61.85	60.45	577,900
February 18, 2025	62.73	61.95	61.95	63.18	61.02	473,918
February 14, 2025	61.27	62.41	62.41	62.7	61.24	512,200
February 13, 2025	61.86	61.27	61.06	62.2	60.74	384,047

Bread Financial Holdings, Inc. (BFH) NYSE