Bread Financial Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	46.350	46.890	46.160	46.250	43.786	810
2022-09-13	48.500	48.550	48.150	48.150	45.585	136
2022-09-12	51.600	51.750	50.350	50.350	47.668	384
2022-09-09	50.450	51.000	50.450	50.950	48.236	141
2022-09-08	47.600	48.900	47.000	48.900	46.295	163
2022-09-06	50.750	50.750	47.700	47.700	45.159	780
2022-09-05	58.880	58.880	50.060	50.060	47.394	185
2022-09-02	50.650	50.850	49.050	49.050	46.437	235
2022-09-01	49.600	49.600	48.450	49.450	46.816	102
2022-08-31	52.000	52.000	49.450	49.600	46.958	332
2022-08-30	49.550	49.550	49.400	49.400	46.769	1,551
2022-08-29	49.900	49.900	48.000	48.150	45.585	575
2022-08-26	52.700	52.700	49.900	49.900	47.242	1,787
2022-08-25	53.440	53.440	52.600	52.600	49.798	37
2022-08-24	52.750	52.750	52.000	52.000	49.230	153
2022-08-23	52.380	52.400	52.000	52.400	49.609	111
2022-08-22	53.760	53.800	52.380	52.380	49.590	152
2022-08-19	56.630	56.630	55.920	56.000	53.017	275
2022-08-18	57.250	57.720	57.250	57.720	54.645	108
2022-08-17	57.800	57.800	56.460	56.520	53.509	61
2022-08-16	57.840	58.570	57.780	57.800	54.721	256
2022-08-15	55.200	56.520	54.840	56.310	53.311	270
2022-08-12	56.100	56.160	55.800	55.980	52.998	301
2022-08-11	58.000	58.000	57.210	57.840	54.759	139
2022-08-10	53.150	55.400	53.150	55.350	52.141	1,422
2022-08-09	48.260	48.260	48.260	48.260	45.287	326
2022-08-08	50.000	50.580	49.800	49.800	46.732	542
2022-08-05	50.880	50.880	50.000	50.000	46.920	126
2022-08-04	51.350	51.550	51.350	51.550	48.375	100
2022-08-03	52.800	52.800	52.800	52.800	49.548	50
2022-08-02	51.000	51.000	50.350	50.700	47.577	68
2022-08-01	51.200	51.200	51.000	51.000	47.859	16
2022-07-29	50.350	51.900	50.000	51.900	48.703	82
2022-07-28	54.800	54.800	54.800	54.800	51.424	10
2022-07-27	54.900	55.910	54.900	55.910	52.466	6
2022-07-26	57.060	57.060	56.340	56.340	52.870	51
2022-07-25	56.640	59.360	56.640	59.360	55.704	4
2022-07-22	60.200	60.250	60.200	60.250	56.539	201
2022-07-21	61.680	61.730	61.680	61.730	57.928	212
2022-07-20	61.050	61.050	61.050	61.050	57.289	55
2022-07-19	59.160	59.580	59.160	59.580	55.910	6
2022-07-18	56.900	56.900	56.650	56.650	53.160	9
2022-07-15	53.650	55.000	53.650	55.000	51.612	23
2022-07-14	55.200	55.200	55.200	55.200	51.800	0
2022-07-13	55.200	55.200	55.200	55.200	51.800	0
2022-07-12	53.350	55.200	53.350	55.200	51.800	48
2022-07-11	50.500	50.500	50.500	50.500	47.389	0
2022-07-08	50.500	50.500	50.500	50.500	47.389	1
2022-07-07	50.650	50.950	50.500	50.500	47.389	506
2022-07-06	47.000	47.000	47.000	47.000	44.105	0
2022-07-05	49.340	49.340	47.000	47.000	44.105	23
2022-07-04	49.340	49.340	49.340	49.340	46.301	0
2022-07-01	49.340	49.340	49.340	49.340	46.301	2
2022-06-30	48.000	48.800	48.000	48.750	45.747	379
2022-06-29	51.350	51.350	48.700	48.700	45.700	32
2022-06-28	53.200	53.200	52.000	52.000	48.797	86
2022-06-27	53.840	53.840	53.550	53.550	50.251	217
2022-06-24	54.900	56.080	54.900	55.200	51.800	316
2022-06-23	54.290	54.290	54.290	54.290	50.946	5
2022-06-22	55.000	55.000	54.000	54.550	51.190	50

← NewerPage 18 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.