Bread Financial Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	48.400	48.450	46.950	46.950	45.857	1,136
2024-02-28	46.200	46.860	46.150	46.860	45.769	279
2024-02-27	45.650	46.300	45.650	46.150	45.075	87
2024-02-26	46.400	47.640	45.400	45.400	44.343	189
2024-02-23	44.950	46.100	44.950	45.700	44.636	544
2024-02-22	45.480	45.480	45.150	45.470	44.411	40
2024-02-21	45.550	45.550	45.000	45.000	43.952	101
2024-02-20	45.770	45.770	45.770	45.770	44.704	0
2024-02-19	45.360	45.770	45.360	45.770	44.704	167
2024-02-16	46.300	46.300	46.300	46.300	45.222	54
2024-02-15	46.400	46.400	46.400	46.400	45.320	13
2024-02-14	46.180	46.450	46.180	46.300	45.222	102
2024-02-09	43.760	44.200	43.680	43.860	42.839	163
2024-02-08	42.490	43.350	41.970	43.350	42.341	95
2024-02-07	42.970	42.970	42.720	42.720	41.725	33
2024-02-06	45.000	45.000	42.500	42.530	41.366	79
2024-02-05	42.960	42.960	42.800	42.800	41.628	260
2024-02-02	44.120	44.610	44.120	44.400	43.185	101
2024-02-01	46.000	46.000	43.950	43.950	42.747	564
2024-01-31	42.350	46.000	42.350	46.000	44.741	24
2024-01-30	43.400	43.400	43.400	43.400	42.212	202
2024-01-29	43.800	45.280	43.520	43.520	42.329	830
2024-01-26	40.420	43.920	40.420	43.800	42.601	33
2024-01-25	35.770	40.320	35.770	40.320	39.216	56
2024-01-24	38.320	38.320	38.320	38.320	37.271	0
2024-01-23	39.100	39.100	38.320	38.320	37.271	56
2024-01-22	39.000	39.000	38.170	38.640	37.582	68
2024-01-19	37.070	37.200	36.350	37.200	36.182	412
2024-01-18	37.070	37.070	37.070	37.070	36.055	0
2024-01-17	37.840	37.840	37.070	37.070	36.055	32
2024-01-16	38.550	39.760	37.880	37.880	36.843	93
2024-01-15	38.550	38.550	38.550	38.550	37.495	150
2024-01-12	39.880	39.880	39.880	39.880	38.788	0
2024-01-11	39.880	39.880	39.880	39.880	38.788	0
2024-01-10	39.790	39.880	39.600	39.880	38.788	904
2024-01-09	39.650	39.800	39.650	39.800	38.711	102
2024-01-08	39.650	39.650	39.650	39.650	38.565	0
2024-01-05	38.680	39.920	38.680	39.650	38.565	236
2024-01-04	38.700	38.960	38.560	38.560	37.504	125
2024-01-03	39.200	39.840	39.200	39.520	38.438	6
2024-01-02	40.000	41.320	40.000	40.490	39.382	454
2023-12-28	40.640	40.640	40.430	40.430	39.323	128
2023-12-27	40.710	40.710	40.440	40.640	39.528	215
2023-12-26	40.800	40.800	40.720	40.720	39.605	85
2023-12-22	41.860	41.860	41.600	41.600	40.461	2
2023-12-21	41.760	41.760	41.600	41.600	40.461	175
2023-12-20	41.120	41.640	40.320	40.320	39.216	300
2023-12-19	39.010	41.000	39.010	40.880	39.761	230
2023-12-18	41.410	41.410	40.480	40.480	39.372	19
2023-12-15	40.720	41.460	40.720	41.280	40.150	135
2023-12-14	40.880	42.320	40.880	41.720	40.578	3,257
2023-12-13	37.960	40.580	37.670	40.410	39.304	49
2023-12-12	38.970	38.970	38.970	38.970	37.903	1
2023-12-11	37.840	38.530	37.840	38.530	37.475	10
2023-12-08	38.970	38.970	37.840	37.840	36.804	90
2023-12-07	36.480	37.640	36.480	37.640	36.610	18
2023-12-06	37.400	37.400	36.640	36.640	35.637	26
2023-12-05	35.880	35.880	35.080	35.360	34.392	669
2023-12-04	35.290	36.400	35.290	36.160	35.170	75
2023-12-01	34.800	35.570	34.470	35.570	34.596	1,556

← NewerPage 12 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.