Bread Financial Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	47.910	50.000	47.400	47.400	45.868	3,609
2023-08-31	45.900	45.900	45.900	45.900	44.416	0
2023-08-30	45.900	45.900	45.900	45.900	44.416	19
2023-08-29	45.790	45.790	45.790	45.790	44.310	2
2023-08-28	45.700	45.800	45.700	45.800	44.320	45
2023-08-25	45.450	45.700	45.450	45.700	44.223	212
2023-08-24	45.480	45.480	45.480	45.480	44.010	330
2023-08-23	44.940	44.940	44.940	44.940	43.487	7
2023-08-22	46.000	46.000	45.300	45.300	43.836	440
2023-08-21	47.010	47.010	46.630	46.630	45.123	33
2023-08-18	46.450	46.450	46.450	46.450	44.949	48
2023-08-17	46.830	46.830	46.240	46.450	44.949	309
2023-08-16	47.350	47.490	46.600	46.650	45.142	377
2023-08-15	48.000	48.000	47.380	47.380	45.849	74
2023-08-14	47.900	48.850	47.900	48.850	47.271	408
2023-08-11	49.100	49.700	49.050	49.200	47.610	696
2023-08-10	49.090	50.200	49.090	50.100	48.481	621
2023-08-09	50.050	50.550	49.850	50.550	48.916	450
2023-08-08	49.470	50.420	49.400	50.420	48.624	38
2023-08-07	49.450	49.450	49.450	49.450	47.688	0
2023-08-04	48.000	49.450	48.000	49.450	47.688	217
2023-08-03	48.450	48.450	48.400	48.400	46.676	35
2023-08-02	48.450	48.450	48.450	48.450	46.724	341
2023-08-01	48.850	48.850	48.850	48.850	47.110	10
2023-07-31	49.600	49.900	49.050	49.050	47.302	352
2023-07-28	48.110	48.200	48.000	48.200	46.483	89
2023-07-27	46.320	46.760	46.320	46.760	45.094	62
2023-07-26	43.880	44.140	43.510	43.760	42.201	467
2023-07-25	44.120	44.320	44.120	44.200	42.625	551
2023-07-24	43.550	43.550	43.550	43.550	41.998	170
2023-07-21	43.920	43.920	43.720	43.720	42.162	756
2023-07-20	44.360	44.360	43.800	43.920	42.355	453
2023-07-19	44.520	45.000	44.520	44.720	43.127	1,783
2023-07-18	43.840	44.280	43.840	44.270	42.693	427
2023-07-17	41.750	42.600	41.750	42.200	40.696	257
2023-07-14	42.480	42.480	41.360	41.750	40.262	721
2023-07-13	42.050	43.280	42.050	43.040	41.507	1,320
2023-07-12	41.690	42.100	41.690	42.040	40.542	241
2023-07-11	41.440	41.440	41.080	41.200	39.732	153
2023-07-10	39.490	39.490	39.360	39.360	37.958	194
2023-07-07	38.600	38.680	38.100	38.530	37.157	524
2023-07-06	38.360	38.360	37.680	38.180	36.820	318
2023-07-05	38.320	38.950	38.320	38.360	36.993	413
2023-07-04	38.620	39.080	38.050	38.050	36.694	254
2023-07-03	37.910	40.840	37.910	40.000	38.575	5,377
2023-06-30	39.970	39.970	37.240	38.200	36.839	932
2023-06-29	36.840	37.480	36.840	37.390	36.058	320
2023-06-28	36.040	36.400	36.040	36.400	35.103	144
2023-06-27	36.470	36.470	36.150	36.280	34.987	185
2023-06-26	35.770	35.770	35.560	35.720	34.447	583
2023-06-23	36.420	36.420	35.350	35.350	34.091	51
2023-06-22	35.800	36.080	35.000	35.990	34.708	1,921
2023-06-21	36.100	36.100	35.580	35.800	34.524	558
2023-06-20	37.330	37.330	35.740	36.100	34.814	558
2023-06-19	37.370	37.430	37.330	37.330	36.000	145
2023-06-16	37.430	37.440	37.040	37.140	35.817	1,936
2023-06-15	36.640	37.540	36.380	37.430	36.096	3,379
2023-06-14	38.120	38.440	36.930	36.930	35.614	3,008
2023-06-13	40.000	40.000	37.260	38.840	37.456	3,299
2023-06-12	37.050	37.520	37.050	37.160	35.836	202

← NewerPage 14 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.