Bread Financial Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	33.780	34.470	33.780	34.470	33.526	43
2023-11-29	33.800	34.590	33.720	33.720	32.797	394
2023-11-28	32.490	33.720	32.430	33.720	32.797	119
2023-11-27	33.750	34.000	32.640	32.640	31.747	686
2023-11-24	39.980	39.980	32.800	33.730	32.807	1,175
2023-11-23	35.050	41.580	35.050	41.580	40.442	41
2023-11-22	33.480	35.050	33.480	33.600	32.680	468
2023-11-21	32.860	32.860	32.860	32.860	31.961	3
2023-11-20	33.420	33.420	33.330	33.330	32.418	175
2023-11-17	32.700	33.420	32.700	33.420	32.505	88
2023-11-16	32.590	32.730	32.100	32.200	31.319	107
2023-11-14	32.810	33.690	32.810	33.690	32.768	71
2023-11-13	33.750	33.840	32.810	32.810	31.912	193
2023-11-10	39.230	39.230	33.390	33.750	32.826	74
2023-11-09	34.500	34.500	34.110	34.110	33.176	45
2023-11-08	34.850	34.850	34.480	34.480	33.366	23
2023-11-07	35.840	35.840	34.850	34.850	33.724	455
2023-11-06	36.080	36.080	35.840	35.840	34.682	60
2023-11-03	34.470	34.470	34.470	34.470	33.356	1
2023-11-01	33.780	33.780	33.060	33.060	31.991	128
2023-10-31	34.000	34.000	34.000	34.000	32.901	297
2023-10-30	34.350	34.390	34.150	34.390	33.278	229
2023-10-27	35.700	35.700	35.700	35.700	34.546	2
2023-10-26	34.800	34.800	34.790	34.790	33.666	22
2023-10-25	34.000	37.800	34.000	34.800	33.675	100
2023-10-24	35.960	35.960	35.960	35.960	34.798	1
2023-10-23	36.990	36.990	35.970	35.970	34.807	280
2023-10-20	36.800	36.800	36.470	36.640	35.456	89
2023-10-19	37.100	37.200	37.100	37.200	35.998	5
2023-10-18	38.990	39.000	38.990	38.990	37.730	673
2023-10-17	39.600	39.600	39.600	39.600	38.320	27
2023-10-16	38.680	38.920	38.600	38.600	37.352	32
2023-10-13	40.920	40.920	38.680	38.680	37.430	30
2023-10-11	38.000	40.920	38.000	40.920	39.597	74
2023-10-10	38.000	38.000	38.000	38.000	36.772	2
2023-10-09	39.480	39.560	39.480	39.560	38.281	66
2023-10-06	38.890	39.940	38.890	39.940	38.649	201
2023-10-05	39.000	39.160	38.890	38.890	37.633	30
2023-10-04	40.360	40.360	40.000	40.000	38.707	71
2023-10-03	42.400	42.400	40.480	40.480	39.172	37
2023-10-02	41.440	42.400	41.440	42.400	41.030	87
2023-09-29	43.120	43.120	43.120	43.120	41.726	0
2023-09-28	42.460	43.480	42.460	43.120	41.726	162
2023-09-27	42.800	42.800	42.440	42.460	41.088	262
2023-09-26	42.520	42.520	42.520	42.520	41.146	8
2023-09-25	42.090	42.800	42.090	42.800	41.417	52
2023-09-22	42.600	42.600	42.600	42.600	41.223	0
2023-09-21	42.700	42.700	42.600	42.600	41.223	20
2023-09-20	43.280	43.280	42.560	42.560	41.184	49
2023-09-19	41.960	42.920	41.960	42.920	41.533	159
2023-09-18	42.040	42.040	42.040	42.040	40.681	51
2023-09-15	42.750	42.750	42.750	42.750	41.368	1
2023-09-14	42.830	42.920	42.800	42.800	41.417	28
2023-09-13	45.560	45.560	43.000	43.000	41.610	207
2023-09-12	44.700	45.160	44.480	44.480	43.042	1,002
2023-09-11	43.920	44.520	43.920	44.520	43.081	17
2023-09-08	44.960	45.050	44.800	45.050	43.594	125
2023-09-06	45.950	46.550	45.950	46.550	45.045	5
2023-09-05	46.650	46.700	46.150	46.150	44.658	332
2023-09-04	47.180	47.180	45.330	47.150	45.626	297

← NewerPage 13 of 21 · 1,246 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.