NYSE : BFH
Bread Financial Holdings, Inc. — Price history
Financials · Credit Services · United States
Last price 103.41 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 3.93B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Bread Financial Holdings, Inc. (BFH) closed at 107.56 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 104.96 | 107.74 | 104.58 | 107.56 | 76,503 | +4.01% |
| 2026-10-30 | 104.03 | 104.83 | 101.72 | 103.41 | 613,582 | -2.13% |
| 2026-10-29 | 106.09 | 107.278 | 105.01 | 105.66 | 845,837 | +0.89% |
| 2026-10-28 | 102.86 | 105.39 | 102.03 | 104.73 | 527,192 | +2.07% |
| 2026-10-27 | 103.09 | 103.555 | 102.05 | 102.61 | 246,899 | +0.87% |
| 2026-10-26 | 101.09 | 102.71 | 101 | 101.72 | 373,726 | +1.83% |
| 2026-10-23 | 100.67 | 102.91 | 98.685 | 99.89 | 687,769 | -2.50% |
| 2026-10-22 | 106.5 | 109.43 | 101.53 | 102.45 | 1,019,279 | -5.69% |
| 2026-10-21 | 106.34 | 108.68 | 105.985 | 108.63 | 863,024 | +3.84% |
| 2026-10-20 | 102.17 | 105.835 | 102.17 | 104.61 | 765,511 | +2.11% |
| 2026-10-19 | 102.2 | 103.735 | 101.11 | 102.45 | 498,892 | -0.11% |
| 2026-10-16 | 102.12 | 103.6 | 101.685 | 102.56 | 547,425 | +1.23% |
| 2026-10-15 | 99.49 | 101.83 | 98.15 | 101.31 | 468,080 | +2.37% |
| 2026-10-14 | 100.28 | 100.755 | 97.66 | 98.96 | 441,620 | -3.27% |
| 2026-10-13 | 101.98 | 103.77 | 100.54 | 102.31 | 389,886 | +0.67% |
| 2026-10-12 | 100.55 | 102.95 | 100.55 | 101.63 | 412,301 | +1.04% |
| 2026-10-09 | 100.25 | 102.13 | 99.375 | 100.58 | 413,268 | -0.15% |
| 2026-10-08 | 97.09 | 101.235 | 96.82 | 100.73 | 569,416 | +3.16% |
| 2026-10-07 | 97.09 | 98.395 | 96.6 | 97.64 | 492,713 | -0.16% |
| 2026-10-06 | 99.73 | 99.73 | 97.365 | 97.8 | 703,175 | -1.11% |
| 2026-10-05 | 97.88 | 100.16 | 96.15 | 98.9 | 415,920 | +0.87% |
| 2026-10-02 | 97.84 | 99.22 | 96.75 | 98.05 | 445,555 | +1.15% |
| 2026-10-01 | 96.25 | 98.985 | 94.21 | 96.94 | 776,669 | -0.83% |
| 2026-09-30 | 100.04 | 100.72 | 97.39 | 97.75 | 464,353 | -2.32% |
| 2026-09-29 | 101.35 | 102.14 | 99.36 | 100.07 | 254,905 | -1.17% |
| 2026-09-28 | 102.18 | 102.77 | 100.68 | 101.25 | 470,555 | -1.61% |
| 2026-09-25 | 101.95 | 103.89 | 99.845 | 102.91 | 439,936 | +1.33% |
| 2026-09-24 | 99.94 | 103.41 | 99.55 | 101.56 | 948,458 | +2.39% |
| 2026-09-23 | 101.2 | 102.37 | 98.84 | 99.19 | 889,702 | -3.41% |
| 2026-09-22 | 108.92 | 108.92 | 102.315 | 102.69 | 927,412 | -4.92% |
| 2026-09-21 | 109.54 | 110 | 107.65 | 108 | 361,595 | -0.49% |
| 2026-09-18 | 107.62 | 108.63 | 106.65 | 108.53 | 1,241,200 | +0.30% |
| 2026-09-17 | 109.54 | 109.8 | 107.76 | 108.21 | 411,721 | +0.33% |
| 2026-09-16 | 107 | 109.84 | 105.85 | 107.85 | 686,170 | +0.19% |
| 2026-09-15 | 110.06 | 110.22 | 105.32 | 107.65 | 622,378 | -1.45% |
| 2026-09-14 | 108.65 | 109.45 | 106.99 | 109.23 | 463,788 | +2.69% |
| 2026-09-11 | 109.27 | 111.43 | 104.185 | 106.37 | 539,654 | -0.46% |
| 2026-09-10 | 108.14 | 108.15 | 105.405 | 106.86 | 496,894 | -0.50% |
| 2026-09-09 | 106.64 | 108.5 | 106.05 | 107.4 | 390,479 | -0.74% |
| 2026-09-08 | 109.57 | 110.84 | 107.185 | 108.2 | 347,287 | -2.41% |
| 2026-09-04 | 107.07 | 110.97 | 107.05 | 110.87 | 697,269 | +1.91% |
| 2026-09-03 | 107.97 | 109.64 | 106.436 | 108.79 | 408,751 | +2.17% |
| 2026-09-02 | 103.27 | 107.34 | 103.27 | 106.48 | 427,159 | +4.34% |
| 2026-09-01 | 103 | 105.08 | 100.77 | 102.05 | 457,199 | -2.32% |
| 2026-08-31 | 105.35 | 105.71 | 103.97 | 104.47 | 538,238 | -0.99% |
| 2026-08-28 | 108.67 | 109.13 | 105.65 | 105.74 | 476,691 | -2.12% |
| 2026-08-27 | 106.98 | 108.45 | 106.28 | 108.03 | 205,604 | +0.44% |
| 2026-08-26 | 107.61 | 108.27 | 104.88 | 107.56 | 353,548 | -0.07% |
| 2026-08-25 | 107.99 | 109.02 | 106.07 | 107.63 | 299,906 | +2.32% |
| 2026-08-24 | 105.89 | 108.54 | 105.12 | 105.19 | 285,950 | -0.68% |
| 2026-08-21 | 104.54 | 106.99 | 104.54 | 105.91 | 432,092 | +2.65% |
| 2026-08-20 | 108.14 | 108.14 | 102.02 | 103.18 | 927,122 | -4.91% |
| 2026-08-19 | 111.74 | 112.09 | 108.34 | 108.51 | 390,398 | -2.33% |
| 2026-08-18 | 110.78 | 112.05 | 110.01 | 111.1 | 374,708 | -0.13% |
| 2026-08-17 | 112.64 | 114.53 | 110.945 | 111.25 | 279,513 | -1.90% |
| 2026-08-14 | 111.59 | 113.88 | 111.5 | 113.4 | 307,371 | +1.59% |
| 2026-08-13 | 111.11 | 112.15 | 110.17 | 111.63 | 413,603 | +1.07% |
| 2026-08-12 | 108.35 | 111.24 | 107.555 | 110.45 | 335,726 | +2.26% |
| 2026-08-11 | 108.85 | 110.56 | 107.55 | 108.01 | 539,630 | -0.37% |
| 2026-08-10 | 107.5 | 108.83 | 107.237 | 108.41 | 253,782 | +0.08% |
| 2026-08-07 | 109.52 | 111.145 | 107.835 | 108.32 | 285,013 | -1.48% |
| 2026-08-06 | 113.12 | 113.12 | 109.69 | 109.95 | 294,491 | -2.13% |
| 2026-08-05 | 112.52 | 114.12 | 111.93 | 112.34 | 310,450 | -0.10% |
| 2026-08-04 | 110.79 | 113.75 | 110.63 | 112.45 | 550,053 | +1.49% |
| 2026-08-03 | 108.8 | 111.94 | 108.8 | 110.8 | 538,375 | +2.53% |
| 2026-07-31 | 110.44 | 111.07 | 107.155 | 108.07 | 561,279 | -2.31% |
| 2026-07-30 | 109.12 | 111.125 | 106.725 | 110.62 | 709,537 | +3.39% |
| 2026-07-29 | 106.7 | 110.14 | 106.67 | 106.99 | 723,186 | -0.73% |
| 2026-07-28 | 106.12 | 107.81 | 104.66 | 107.78 | 675,898 | +1.57% |
| 2026-07-27 | 105.02 | 109.07 | 104.875 | 106.11 | 1,160,333 | +1.73% |
| 2026-07-24 | 101.32 | 104.46 | 99.43 | 104.31 | 867,116 | +0.70% |
| 2026-07-23 | 100.58 | 106 | 100.188 | 103.58 | 800,951 | +1.68% |
| 2026-07-22 | 100.15 | 102.64 | 99.6 | 101.87 | 871,484 | +0.19% |
| 2026-07-21 | 101.01 | 101.68 | 98.43 | 101.68 | 963,771 | +2.21% |
| 2026-07-20 | 100.5 | 101.2 | 99.085 | 99.48 | 376,404 | +0.17% |
| 2026-07-17 | 95.93 | 99.81 | 94.84 | 99.31 | 499,177 | +1.19% |
| 2026-07-16 | 98.36 | 100.01 | 97.62 | 98.14 | 672,618 | -1.05% |
| 2026-07-15 | 98.86 | 100.015 | 97.87 | 99.18 | 352,256 | +0.70% |
| 2026-07-14 | 95.72 | 99.12 | 95.67 | 98.49 | 516,024 | +1.35% |
| 2026-07-13 | 97.62 | 97.63 | 96 | 97.18 | 707,797 | +0.70% |
| 2026-07-10 | 96.53 | 97.89 | 96.16 | 96.5 | 486,975 | +0.99% |
| 2026-07-09 | 95.46 | 97.005 | 94.73 | 95.55 | 1,093,528 | +1.83% |
| 2026-07-08 | 101.54 | 102.25 | 91.13 | 93.83 | 1,264,859 | -8.33% |
| 2026-07-07 | 104.995 | 105.74 | 102.255 | 102.36 | 431,529 | -1.12% |
| 2026-07-06 | 102.33 | 104.62 | 102.3 | 103.52 | 563,447 | +1.28% |
| 2026-07-02 | 105.79 | 106.67 | 100.78 | 102.21 | 672,903 | -3.00% |
| 2026-07-01 | 108.4 | 108.625 | 105.35 | 105.37 | 523,039 | -2.75% |
| 2026-06-30 | 109.43 | 109.91 | 107.96 | 108.35 | 673,524 | -0.35% |
| 2026-06-29 | 106.05 | 109.12 | 104.34 | 108.73 | 877,878 | +2.31% |
| 2026-06-26 | 104.83 | 106.27 | 103.88 | 106.27 | 743,594 | +1.25% |
| 2026-06-25 | 105.66 | 107.755 | 104.38 | 104.96 | 700,049 | +0.05% |
| 2026-06-24 | 103.91 | 105.7 | 103.1 | 104.91 | 856,387 | +1.08% |
| 2026-06-23 | 101.84 | 104.315 | 101.535 | 103.79 | 713,156 | +0.11% |
| 2026-06-22 | 103.22 | 105.027 | 102.895 | 103.68 | 569,308 | +1.24% |
| 2026-06-18 | 102.92 | 103.8 | 101.77 | 102.41 | 1,463,783 | +0.97% |
| 2026-06-17 | 101.82 | 104.21 | 100.875 | 101.43 | 695,501 | -0.16% |
| 2026-06-16 | 102.89 | 103.89 | 98 | 101.59 | 949,519 | -0.89% |
| 2026-06-15 | 102.72 | 105.2 | 101.4 | 102.5 | 830,953 | +0.78% |
| 2026-06-12 | 103.05 | 103.12 | 101.168 | 101.71 | 621,186 | +0.08% |
| 2026-06-11 | 97.35 | 102 | 96.245 | 101.63 | 1,059,155 | +5.37% |
| 2026-06-10 | 94.33 | 98.6 | 93.6 | 96.45 | 1,304,273 | +2.37% |
| 2026-06-09 | 92.3 | 95.405 | 91.54 | 94.22 | 672,698 | +3.06% |
| 2026-06-08 | 91.56 | 92.4 | 90.915 | 91.42 | 504,742 | +0.34% |
| 2026-06-05 | 91.61 | 91.61 | 90.075 | 91.11 | 392,930 | -0.04% |
| 2026-06-04 | 88.86 | 91.655 | 88.79 | 91.15 | 560,937 | +3.16% |
| 2026-06-03 | 90.9 | 90.9 | 87.45 | 88.36 | 682,814 | -3.48% |
| 2026-06-02 | 89.38 | 92.94 | 88.335 | 91.55 | 1,302,651 | +2.42% |
| 2026-06-01 | 88.09 | 89.53 | 87.33 | 89.39 | 535,615 | +0.36% |
| 2026-05-29 | 88.66 | 89.69 | 87.66 | 89.07 | 843,573 | +0.95% |
| 2026-05-28 | 89.22 | 89.22 | 85.91 | 88.46 | 978,831 | -1.62% |
| 2026-05-27 | 89.42 | 90.5 | 88.145 | 89.92 | 570,699 | +1.59% |
| 2026-05-26 | 87.24 | 89.98 | 87.12 | 88.51 | 624,310 | +2.21% |
| 2026-05-22 | 85.93 | 87.46 | 85.3 | 86.6 | 569,293 | +0.96% |
| 2026-05-21 | 86.59 | 87.25 | 84.54 | 85.78 | 569,014 | -2.18% |
| 2026-05-20 | 85.32 | 87.86 | 83.235 | 87.69 | 467,722 | +3.35% |
| 2026-05-19 | 86.42 | 86.42 | 84.09 | 84.85 | 700,704 | -1.26% |
| 2026-05-18 | 87 | 87.88 | 85.77 | 85.93 | 524,535 | -0.96% |
| 2026-05-15 | 87.06 | 87.524 | 85.55 | 86.76 | 636,953 | -0.08% |
| 2026-05-14 | 84.51 | 87.29 | 84.2 | 86.83 | 547,067 | +4.13% |
| 2026-05-13 | 84.28 | 84.66 | 82.69 | 83.39 | 434,858 | -1.47% |