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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	63.83	64.07	64.07	64.81	63.39	444,298
September 09, 2025	65.34	64.22	64.22	65.64	63.01	631,500
September 08, 2025	66.34	65.57	65.57	66.41	65.09	457,520
September 05, 2025	66.99	66.23	66.23	68.01	65.67	348,647
September 04, 2025	66.24	66.98	66.98	67.17	65.84	339,207
September 03, 2025	65.15	65.87	65.87	65.96	64.94	363,316
September 02, 2025	64.86	65.49	65.49	65.66	63.78	424,900
August 29, 2025	66.93	66.19	66.19	67.33	65.31	588,017
August 28, 2025	65.87	66.69	66.69	67.19	65.5	1.01M
August 27, 2025	65.7	65.36	65.36	65.77	64.37	650,744
August 26, 2025	62.49	63.86	63.86	64.08	62.11	537,700
August 25, 2025	62.36	62.85	62.85	63.06	62.3	343,200
August 22, 2025	59.92	62.36	62.36	62.94	59.46	501,033
August 21, 2025	59.28	59.57	59.57	59.81	58.28	202,469
August 20, 2025	59.48	59.64	59.64	59.87	58.62	371,528
August 19, 2025	60.38	59.87	59.87	61.11	59.64	460,496
August 18, 2025	59.35	60.31	60.31	60.47	59.12	809,008
August 15, 2025	61.29	59.7	59.7	61.31	59.23	554,800
August 14, 2025	60.24	61.45	61.45	61.47	60.03	386,130
August 13, 2025	60.91	61.07	61.07	61.14	60.13	395,918
August 12, 2025	58.94	60.45	60.45	60.76	58.94	487,139
August 11, 2025	58.34	58.36	58.36	58.7	57.85	291,500
August 08, 2025	58.17	58.22	58.22	58.52	57.31	462,000
August 07, 2025	59.41	57.83	57.83	59.41	57.57	448,500
August 06, 2025	59.01	58.69	58.69	59.28	58.44	480,608
August 05, 2025	59.38	58.96	58.96	59.8	58.43	446,300
August 04, 2025	58.17	59.42	59.42	59.43	57.46	725,464
August 01, 2025	59.93	57.56	57.56	60	57.41	1.32M
July 31, 2025	61.74	61.3	61.3	61.92	61.04	524,245
July 30, 2025	62.78	61.78	61.78	63.08	61.19	842,800
July 29, 2025	64.45	62.78	62.78	65.27	62.26	798,100
July 28, 2025	63.46	64.02	64.02	64.55	62.81	936,100
July 25, 2025	61.59	63.27	63.27	64.09	60.9	1.09M

Bread Financial Holdings, Inc. (BFH) NYSE