Bread Financial Holdings Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	54.830	54.960	54.830	54.960	53.883	80
2024-05-24	54.150	54.150	53.500	53.500	52.452	51
2024-05-23	52.910	53.450	52.910	53.450	52.403	63
2024-05-22	54.250	54.250	54.200	54.250	53.187	237
2024-05-21	53.300	53.600	52.750	53.600	52.550	357
2024-05-20	53.850	53.850	53.300	53.300	52.256	1,033
2024-05-17	52.500	52.500	51.420	52.300	51.275	57
2024-05-16	53.750	53.750	53.600	53.600	52.550	307
2024-05-15	54.700	54.700	54.000	54.000	52.942	226
2024-05-14	61.100	61.100	53.500	53.500	52.452	4
2024-05-13	53.100	53.160	53.100	53.150	52.109	4,500
2024-05-10	51.800	52.000	51.700	51.700	50.687	618
2024-05-09	50.390	51.300	50.390	51.260	50.256	327
2024-05-08	50.850	50.950	50.850	50.870	49.873	28
2024-05-07	51.120	51.120	51.000	51.000	49.812	112
2024-05-06	51.550	51.740	51.000	51.000	49.812	159
2024-05-03	52.450	52.450	51.100	51.100	49.910	4,304
2024-05-02	50.850	52.250	50.840	52.250	51.033	3,273
2024-04-30	48.400	48.850	48.110	48.550	47.419	2,064
2024-04-29	48.600	48.630	48.600	48.630	47.498	73
2024-04-26	49.300	49.300	47.700	47.700	46.589	86
2024-04-25	47.100	47.450	46.800	47.450	46.345	104
2024-04-24	45.030	45.030	45.030	45.030	43.981	21
2024-04-23	46.040	46.040	41.210	44.500	43.464	78
2024-04-22	43.520	43.520	43.520	43.520	42.507	0
2024-04-19	43.520	43.520	43.520	43.520	42.507	0
2024-04-18	42.960	43.880	42.960	43.520	42.507	132
2024-04-17	42.680	42.680	42.360	42.360	41.374	69
2024-04-16	43.720	43.720	43.640	43.640	42.624	1,210
2024-04-15	45.920	45.920	43.840	43.840	42.819	180
2024-04-12	43.520	44.080	43.520	44.080	43.054	315
2024-04-11	44.200	44.920	44.200	44.920	43.874	320
2024-04-10	45.000	45.000	45.000	45.000	43.952	45
2024-04-09	46.080	46.080	46.080	46.080	45.007	0
2024-04-08	46.000	46.080	46.000	46.080	45.007	74
2024-04-05	44.700	44.700	44.600	44.700	43.659	163
2024-04-04	46.280	46.280	44.920	44.920	43.874	2
2024-04-03	45.300	45.600	44.950	44.950	43.903	900
2024-04-02	48.990	48.990	44.550	44.550	43.513	884
2024-04-01	46.600	46.600	45.900	45.900	44.831	14
2024-03-28	48.350	48.350	46.700	46.700	45.613	1,345
2024-03-27	46.000	46.900	46.000	46.900	45.808	3,587
2024-03-26	44.360	45.210	44.360	45.210	44.157	41
2024-03-25	45.040	45.040	44.680	44.680	43.640	152
2024-03-22	46.120	47.210	45.010	45.050	44.001	6
2024-03-21	47.990	47.990	47.550	47.600	46.492	154
2024-03-20	48.750	48.750	48.500	48.750	47.615	34
2024-03-19	47.930	47.930	47.930	47.930	46.814	0
2024-03-18	46.600	48.150	46.600	47.930	46.814	95
2024-03-15	47.500	47.500	46.600	46.600	45.515	50
2024-03-14	46.450	46.450	46.450	46.450	45.368	2
2024-03-13	46.300	46.450	46.100	46.450	45.368	330
2024-03-12	45.700	45.700	45.600	45.600	44.538	461
2024-03-11	46.300	46.300	45.150	45.250	44.196	330
2024-03-08	46.450	46.450	46.450	46.450	45.368	0
2024-03-07	46.300	46.450	46.300	46.450	45.368	17
2024-03-06	48.250	48.250	46.550	46.550	45.466	112
2024-03-05	46.450	47.490	46.450	47.490	46.384	115
2024-03-04	46.950	46.950	46.950	46.950	45.857	2
2024-03-01	46.950	46.950	46.950	46.950	45.857	0

← NewerPage 11 of 21 · 1,250 trading daysOlder →

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.