Bread Financial Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	50.070	51.650	50.070	51.100	48.856	403
2022-12-09	49.350	50.070	49.350	50.070	47.871	18
2022-12-08	49.050	49.050	48.800	48.800	46.657	31
2022-12-07	50.850	50.850	49.420	49.700	47.517	419
2022-12-06	50.850	50.850	49.700	49.950	47.756	224
2022-12-05	51.600	51.900	50.850	50.850	48.617	216
2022-12-02	53.400	53.400	52.250	52.250	49.955	126
2022-12-01	52.600	53.000	52.600	52.900	50.577	91
2022-11-30	52.750	52.750	51.650	52.550	50.242	290
2022-11-29	52.050	52.050	52.000	52.000	49.716	145
2022-11-28	57.110	57.500	50.800	51.300	49.047	313
2022-11-25	53.150	57.500	53.000	57.500	54.975	305
2022-11-24	53.920	53.920	53.920	53.920	51.552	10
2022-11-23	52.570	52.570	52.410	52.410	50.108	27
2022-11-22	52.570	52.570	52.570	52.570	50.261	200
2022-11-21	50.050	50.050	49.650	49.650	47.470	91
2022-11-18	49.630	49.630	49.630	49.630	47.451	30
2022-11-17	44.500	52.000	44.500	49.630	47.451	1,346
2022-11-16	56.100	56.100	50.320	50.720	48.493	489
2022-11-14	56.100	56.100	56.100	56.100	53.636	32
2022-11-11	50.080	57.500	50.080	57.440	54.918	2,336
2022-11-10	47.510	47.610	47.510	47.610	45.252	200
2022-11-09	48.220	48.220	46.900	47.880	45.330	312
2022-11-08	47.040	47.650	47.040	47.650	45.112	172
2022-11-07	45.270	47.200	45.270	47.050	44.544	348
2022-11-04	45.000	45.000	44.000	44.500	42.130	262
2022-11-03	47.390	47.390	43.950	44.200	41.846	271
2022-11-01	47.080	47.640	47.070	47.390	44.866	218
2022-10-31	48.250	48.250	48.250	48.250	45.680	31
2022-10-28	49.100	49.650	49.050	49.650	47.005	305
2022-10-27	44.950	46.120	44.950	46.120	43.663	125
2022-10-26	43.710	44.520	43.710	43.990	41.647	359
2022-10-25	42.680	43.690	42.680	43.690	41.363	78
2022-10-24	40.400	40.400	40.120	40.240	38.097	765
2022-10-21	38.750	39.080	38.000	38.800	36.733	708
2022-10-20	39.320	39.790	38.760	38.760	36.695	95
2022-10-19	40.960	40.960	39.000	39.320	37.226	1,065
2022-10-18	42.640	42.640	42.040	42.280	40.028	79
2022-10-17	42.300	43.020	42.270	42.640	40.369	107
2022-10-14	42.960	42.960	41.480	41.800	39.573	57
2022-10-13	39.560	40.590	39.560	40.590	38.428	11
2022-10-11	50.850	50.850	38.840	40.160	38.021	338
2022-10-10	39.500	39.760	39.000	39.000	36.923	671
2022-10-07	41.440	41.440	39.880	39.880	37.756	920
2022-10-06	43.270	43.270	41.300	41.440	39.233	213
2022-10-05	42.440	42.760	41.960	42.760	40.482	222
2022-10-04	43.320	43.600	43.320	43.550	41.230	64
2022-10-03	42.700	42.700	41.430	41.760	39.536	139
2022-09-30	43.380	43.380	42.600	42.720	40.444	113
2022-09-29	42.930	43.370	42.280	43.370	41.060	29
2022-09-28	42.840	43.450	42.840	43.450	41.136	358
2022-09-27	42.280	42.840	42.160	42.840	40.558	163
2022-09-26	44.200	44.260	43.770	43.770	41.439	1,345
2022-09-23	45.520	45.520	41.460	43.520	41.202	1,314
2022-09-22	45.000	45.220	42.760	43.000	40.710	1,088
2022-09-21	46.910	47.150	45.500	45.500	43.076	111
2022-09-20	47.700	47.700	46.150	46.350	43.881	148
2022-09-19	48.650	48.650	47.650	47.650	45.112	51
2022-09-16	48.650	48.650	47.910	47.910	45.358	148
2022-09-15	48.400	48.650	48.400	48.650	46.059	14

← NewerPage 17 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.