Bread Financial Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 75.950 | 75.950 | 75.950 | 75.950 | 74.693 | 1 |
| 2024-08-19 | 74.800 | 74.800 | 74.340 | 74.410 | 73.179 | 66 |
| 2024-08-16 | 74.000 | 74.650 | 74.000 | 74.650 | 73.415 | 102 |
| 2024-08-15 | 73.430 | 73.800 | 73.430 | 73.800 | 72.579 | 11 |
| 2024-08-14 | 70.400 | 71.050 | 70.400 | 71.050 | 69.874 | 671 |
| 2024-08-13 | 69.370 | 69.370 | 69.360 | 69.370 | 68.222 | 820 |
| 2024-08-12 | 70.000 | 70.000 | 68.760 | 68.970 | 67.829 | 574 |
| 2024-08-09 | 66.200 | 70.000 | 66.200 | 70.000 | 68.842 | 1,089 |
| 2024-08-08 | 66.180 | 66.180 | 65.400 | 65.860 | 64.770 | 858 |
| 2024-08-07 | 63.420 | 64.000 | 62.760 | 63.120 | 62.075 | 592 |
| 2024-08-06 | 63.500 | 64.020 | 63.350 | 63.350 | 62.109 | 456 |
| 2024-08-05 | 65.000 | 65.000 | 62.100 | 64.120 | 62.864 | 738 |
| 2024-08-02 | 67.350 | 67.350 | 66.000 | 66.000 | 64.707 | 608 |
| 2024-08-01 | 75.600 | 75.600 | 72.460 | 72.460 | 71.040 | 640 |
| 2024-07-31 | 77.280 | 78.000 | 77.100 | 77.650 | 76.129 | 390 |
| 2024-07-30 | 76.230 | 76.880 | 76.230 | 76.790 | 75.286 | 131 |
| 2024-07-29 | 78.720 | 79.040 | 75.120 | 75.120 | 73.648 | 389 |
| 2024-07-26 | 76.790 | 77.930 | 76.650 | 77.070 | 75.560 | 904 |
| 2024-07-25 | 73.000 | 73.640 | 73.000 | 73.640 | 72.197 | 1,448 |
| 2024-07-24 | 70.980 | 70.980 | 70.980 | 70.980 | 69.589 | 1 |
| 2024-07-23 | 72.420 | 72.730 | 72.420 | 72.730 | 71.305 | 380 |
| 2024-07-22 | 68.740 | 70.120 | 68.740 | 70.120 | 68.746 | 385 |
| 2024-07-19 | 71.050 | 71.050 | 70.860 | 70.860 | 69.472 | 341 |
| 2024-07-18 | 71.200 | 72.370 | 71.200 | 71.420 | 70.021 | 1,266 |
| 2024-07-17 | 69.580 | 71.050 | 69.580 | 71.050 | 69.658 | 507 |
| 2024-07-16 | 65.520 | 69.580 | 65.520 | 69.580 | 68.217 | 467 |
| 2024-07-15 | 66.100 | 66.840 | 66.100 | 66.420 | 65.119 | 726 |
| 2024-07-12 | 65.500 | 65.730 | 65.460 | 65.460 | 64.178 | 267 |
| 2024-07-11 | 63.660 | 63.660 | 62.700 | 62.700 | 61.472 | 94 |
| 2024-07-10 | 60.960 | 60.960 | 60.780 | 60.780 | 59.589 | 45 |
| 2024-07-09 | 60.600 | 62.280 | 60.600 | 62.220 | 61.001 | 117 |
| 2024-07-08 | 63.900 | 63.900 | 61.040 | 61.740 | 60.530 | 111 |
| 2024-07-05 | 61.700 | 61.700 | 61.700 | 61.700 | 60.491 | 3 |
| 2024-07-04 | 63.170 | 63.260 | 63.170 | 63.260 | 62.021 | 75 |
| 2024-07-03 | 64.710 | 64.710 | 64.710 | 64.710 | 63.442 | 0 |
| 2024-07-02 | 65.100 | 65.880 | 64.380 | 64.710 | 63.442 | 255 |
| 2024-07-01 | 63.520 | 63.840 | 63.000 | 63.840 | 62.589 | 313 |
| 2024-06-28 | 62.340 | 62.580 | 62.100 | 62.580 | 61.354 | 331 |
| 2024-06-27 | 59.700 | 59.700 | 59.580 | 59.580 | 58.413 | 49 |
| 2024-06-26 | 59.480 | 59.480 | 59.050 | 59.050 | 57.893 | 5 |
| 2024-06-25 | 62.340 | 62.340 | 59.520 | 59.520 | 58.354 | 9 |
| 2024-06-24 | 60.150 | 60.200 | 59.910 | 59.910 | 58.736 | 12,355 |
| 2024-06-21 | 60.480 | 60.480 | 59.850 | 60.380 | 59.197 | 219 |
| 2024-06-20 | 55.620 | 60.000 | 55.620 | 59.970 | 58.795 | 535 |
| 2024-06-19 | 55.620 | 55.620 | 55.620 | 55.620 | 54.530 | 0 |
| 2024-06-18 | 54.780 | 56.400 | 54.780 | 55.620 | 54.530 | 132 |
| 2024-06-17 | 53.120 | 54.600 | 53.120 | 54.600 | 53.530 | 2 |
| 2024-06-14 | 53.250 | 53.700 | 53.120 | 53.120 | 52.079 | 129 |
| 2024-06-13 | 54.650 | 54.650 | 54.650 | 54.650 | 53.579 | 0 |
| 2024-06-12 | 54.800 | 54.800 | 54.650 | 54.650 | 53.579 | 29 |
| 2024-06-11 | 53.650 | 53.650 | 53.000 | 53.000 | 51.962 | 66 |
| 2024-06-10 | 54.370 | 54.850 | 54.300 | 54.300 | 53.236 | 407 |
| 2024-06-07 | 54.150 | 54.350 | 54.150 | 54.350 | 53.285 | 115 |
| 2024-06-06 | 54.940 | 54.940 | 53.950 | 53.950 | 52.893 | 197 |
| 2024-06-05 | 55.000 | 55.000 | 55.000 | 55.000 | 53.922 | 25 |
| 2024-06-04 | 54.150 | 54.650 | 53.700 | 54.000 | 52.942 | 5,347 |
| 2024-06-03 | 53.150 | 53.150 | 53.150 | 53.150 | 52.109 | 0 |
| 2024-05-31 | 53.150 | 53.150 | 53.150 | 53.150 | 52.109 | 1 |
| 2024-05-29 | 53.940 | 53.940 | 51.750 | 52.850 | 51.815 | 2,810 |
| 2024-05-28 | 53.700 | 53.940 | 53.700 | 53.940 | 52.883 | 254 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-27 | 0.1975 USD |
| 2026-02-25 | 0.2023 USD |
| 2025-11-05 | 0.2097 USD |
| 2025-08-06 | 0.1889 USD |
| 2025-05-07 | 0.1957 USD |
| 2025-02-12 | 0.2038 USD |
| 2024-11-06 | 0.2149 USD |
| 2024-08-07 | 0.1960 USD |
| 2024-05-08 | 0.1922 USD |
| 2024-02-07 | 0.1780 USD |
| 2023-11-09 | 0.1754 USD |
| 2023-08-09 | 0.1723 USD |
| 2023-05-10 | 0.1702 USD |
| 2023-02-08 | 0.1863 USD |
| 2022-11-11 | 0.2791 USD |
| 2022-11-10 | 0.1888 USD |
| 2022-08-11 | 0.2749 USD |
| 2022-08-10 | 0.1859 USD |
| 2022-05-12 | 0.2701 USD |
| 2022-05-11 | 0.1780 USD |
| 2022-02-10 | 0.2607 USD |
| 2022-02-09 | 0.1764 USD |
| 2021-11-10 | 0.2994 USD |
| 2021-11-09 | 0.2025 USD |
| 2021-08-12 | 0.2800 USD |
| 2021-08-11 | 0.1894 USD |
| 2021-05-13 | 0.2644 USD |
| 2021-05-12 | 0.1789 USD |
| 2021-02-10 | 0.1956 USD |
| 2020-11-11 | 0.1831 USD |
| 2020-08-13 | 0.2780 USD |
| 2020-08-12 | 0.1861 USD |
| 2020-05-13 | 0.2800 USD |
| 2020-05-12 | 0.1855 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.