Bread Financial Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	38.120	38.120	37.000	37.180	35.855	270
2023-06-07	40.000	40.560	40.000	40.320	38.883	384
2023-06-06	37.390	38.340	37.390	38.340	36.974	56
2023-06-02	36.160	38.400	36.160	38.360	36.993	216
2023-06-01	36.420	36.480	36.160	36.160	34.872	257
2023-05-31	37.100	37.100	35.940	36.160	34.872	85
2023-05-30	37.770	37.770	37.000	37.000	35.682	28
2023-05-29	37.770	37.770	37.770	37.770	36.424	1
2023-05-26	37.100	37.250	37.100	37.250	35.923	12
2023-05-25	36.600	36.660	36.360	36.660	35.354	105
2023-05-24	37.600	37.600	36.600	36.600	35.296	5
2023-05-23	37.960	38.560	37.840	37.840	36.492	1,184
2023-05-22	38.520	38.520	37.480	37.920	36.569	192
2023-05-19	37.440	37.520	37.400	37.400	36.067	113
2023-05-18	37.190	37.760	37.190	37.760	36.415	23
2023-05-17	36.750	36.750	36.750	36.750	35.441	100
2023-05-16	34.260	34.560	34.260	34.560	33.329	38
2023-05-15	33.860	34.620	33.860	34.620	33.387	107
2023-05-12	32.880	32.880	32.280	32.280	31.130	160
2023-05-11	32.000	32.430	32.000	32.300	31.149	73
2023-05-10	32.550	32.550	31.800	32.180	31.033	153
2023-05-09	32.450	32.980	32.320	32.980	31.641	80
2023-05-08	31.320	31.680	31.220	31.650	30.365	89
2023-05-05	30.730	30.810	30.510	30.660	29.415	148
2023-05-04	30.800	30.800	29.430	29.790	28.580	1,320
2023-05-03	33.000	33.400	31.600	31.600	30.317	272
2023-05-02	33.300	33.300	30.800	31.560	30.279	809
2023-04-28	38.000	38.000	34.880	34.880	33.464	181
2023-04-27	33.300	33.380	33.300	33.380	32.025	70
2023-04-26	34.460	34.680	33.600	33.720	32.351	38
2023-04-25	36.080	36.080	34.460	34.460	33.061	120
2023-04-24	35.770	35.770	35.650	35.650	34.202	177
2023-04-20	35.000	35.430	35.000	35.430	33.991	336
2023-04-19	35.480	35.760	35.470	35.760	34.308	104
2023-04-18	34.230	34.230	34.230	34.230	32.840	0
2023-04-17	34.200	34.530	34.000	34.230	32.840	312
2023-04-14	34.410	34.410	33.840	33.840	32.466	96
2023-04-13	33.350	34.090	33.350	33.930	32.552	352
2023-04-12	34.960	35.200	33.720	33.760	32.389	439
2023-04-11	34.150	35.160	33.510	34.650	33.243	650
2023-04-10	34.150	35.670	34.150	35.190	33.761	220
2023-04-06	36.430	36.430	34.240	34.400	33.003	1,168
2023-04-05	37.080	37.080	36.000	36.000	34.538	216
2023-04-04	38.640	38.720	37.080	37.080	35.574	174
2023-04-03	38.620	39.160	38.340	38.640	37.071	227
2023-03-31	43.670	43.670	37.470	38.160	36.611	94
2023-03-30	38.480	38.480	38.240	38.320	36.764	169
2023-03-29	36.900	36.900	36.900	36.900	35.402	0
2023-03-28	37.280	37.280	36.900	36.900	35.402	48
2023-03-27	37.100	37.760	37.100	37.760	36.227	172
2023-03-24	36.970	36.970	35.520	36.640	35.152	861
2023-03-23	38.560	38.900	36.970	36.970	35.469	93
2023-03-22	39.560	40.200	39.520	39.560	37.954	140
2023-03-21	40.440	40.450	39.560	39.560	37.954	123
2023-03-20	38.920	38.920	38.000	38.120	36.572	273
2023-03-17	39.430	39.600	38.760	38.920	37.340	291
2023-03-16	40.100	41.840	39.000	41.520	39.834	153
2023-03-15	41.000	41.690	40.000	41.080	39.412	932
2023-03-14	45.270	45.300	44.400	44.400	42.597	683
2023-03-13	44.000	44.000	41.900	42.850	41.110	152

← NewerPage 15 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.