Bread Financial Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	45.000	45.500	44.200	45.450	43.604	1,738
2023-03-09	48.150	48.150	45.650	45.850	43.988	719
2023-03-08	49.600	49.600	47.760	48.050	46.099	90
2023-03-07	49.450	49.650	49.450	49.650	47.634	15
2023-03-06	52.500	52.500	49.680	49.700	47.682	112
2023-03-03	55.000	55.000	53.200	53.200	51.040	169
2023-03-02	52.760	52.760	50.000	52.500	50.368	900
2023-03-01	51.550	53.560	51.550	53.000	50.848	656
2023-02-28	53.200	53.200	53.200	53.200	51.040	0
2023-02-27	51.400	53.200	51.400	53.200	51.040	72
2023-02-24	52.000	52.000	50.860	51.000	48.929	131
2023-02-23	55.740	55.740	51.670	51.670	49.572	46
2023-02-22	53.430	53.430	52.350	52.350	50.224	24
2023-02-17	53.430	53.430	53.430	53.430	51.260	1
2023-02-16	53.440	53.440	53.440	53.440	51.270	0
2023-02-15	55.400	55.400	53.440	53.440	51.270	110
2023-02-14	53.600	53.600	52.300	52.300	50.176	16
2023-02-13	54.960	54.960	51.800	53.850	51.663	115
2023-02-10	54.960	54.960	54.960	54.960	52.728	2
2023-02-08	54.200	54.200	53.850	53.850	51.663	201
2023-02-07	54.990	54.990	51.750	54.010	51.638	278
2023-02-06	55.260	55.260	52.650	52.650	50.338	110
2023-02-03	55.320	56.640	55.260	55.260	52.833	223
2023-02-02	48.520	52.700	48.520	52.700	50.386	594
2023-02-01	49.300	49.300	44.500	48.520	46.389	1,407
2023-01-31	51.240	52.020	51.240	51.650	49.382	116
2023-01-30	49.150	51.570	49.150	51.250	48.999	647
2023-01-27	49.600	52.330	46.700	52.250	49.955	281
2023-01-26	53.800	53.800	49.250	49.600	47.422	338
2023-01-25	52.100	54.450	52.100	54.450	52.059	22
2023-01-24	51.960	53.800	51.960	52.750	50.433	299
2023-01-23	48.250	52.100	48.250	51.970	49.688	139
2023-01-20	48.910	50.400	48.910	50.150	47.948	1,299
2023-01-19	47.850	47.850	46.700	46.900	44.840	151
2023-01-18	48.740	48.740	48.300	48.600	46.466	114
2023-01-17	48.640	49.350	48.640	49.350	47.183	212
2023-01-16	45.000	48.410	45.000	48.410	46.284	131
2023-01-13	50.430	56.240	48.590	48.820	46.676	167
2023-01-12	49.550	51.580	49.550	51.070	48.827	120
2023-01-11	57.390	57.390	49.820	50.150	47.948	226
2023-01-10	57.380	57.380	50.300	50.300	48.091	74
2023-01-09	52.950	52.950	52.750	52.750	50.433	22
2023-01-06	55.000	55.000	52.090	53.450	51.103	204
2023-01-05	54.800	54.800	54.400	54.400	52.011	400
2023-01-04	54.000	55.010	54.000	55.000	52.585	713
2023-01-03	51.450	51.550	51.450	51.550	49.286	28
2023-01-02	50.760	50.870	50.760	50.870	48.636	95
2022-12-29	48.650	49.450	48.650	49.450	47.278	267
2022-12-28	48.600	48.600	47.000	47.000	44.936	163
2022-12-27	50.070	50.070	49.950	49.950	47.756	31
2022-12-26	48.980	48.980	47.820	47.820	45.720	19
2022-12-23	53.990	53.990	45.010	47.100	45.032	1,062
2022-12-22	49.090	49.680	46.550	47.540	45.452	1,284
2022-12-21	48.070	48.950	48.070	48.510	46.380	241
2022-12-20	49.330	49.330	47.450	47.500	45.414	70
2022-12-19	52.000	52.000	49.550	49.650	47.470	473
2022-12-16	49.620	51.250	48.750	49.330	47.164	4,304
2022-12-15	53.840	53.840	51.000	52.400	50.099	1,769
2022-12-14	51.940	53.750	51.940	53.200	50.864	1,667
2022-12-13	51.710	51.850	51.100	51.600	49.334	3,062

← NewerPage 16 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.