Bread Financial Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	57.340	57.340	56.680	56.680	53.189	11
2022-06-20	54.600	54.600	54.010	54.010	50.683	10
2022-06-17	54.600	54.600	54.600	54.600	51.237	21
2022-06-15	58.200	58.200	58.100	58.100	54.521	40
2022-06-14	59.520	59.520	59.520	59.520	55.854	0
2022-06-13	59.520	59.520	59.520	59.520	55.854	5
2022-06-10	62.440	62.440	59.520	59.520	55.854	125
2022-06-09	66.550	66.550	66.550	66.550	62.451	0
2022-06-08	66.490	66.550	66.490	66.550	62.451	131
2022-06-07	64.310	67.620	64.300	67.060	62.929	25
2022-06-06	65.820	66.300	65.820	66.200	62.122	50
2022-06-03	66.780	66.780	66.780	66.780	62.667	0
2022-06-02	66.430	66.780	65.240	66.780	62.667	65
2022-06-01	65.700	65.700	64.300	64.300	60.339	24
2022-05-31	65.700	65.700	65.700	65.700	61.653	30
2022-05-30	63.540	63.540	63.540	63.540	59.626	0
2022-05-27	63.600	63.600	63.540	63.540	59.626	12
2022-05-26	61.980	62.670	61.980	62.670	58.810	7
2022-05-25	60.420	61.320	60.420	61.320	57.543	215
2022-05-24	57.350	58.200	57.350	58.200	54.615	76
2022-05-23	60.270	60.270	60.270	60.270	56.558	60
2022-05-20	58.740	58.740	56.490	57.100	53.583	289
2022-05-19	51.770	59.430	51.770	59.100	55.460	245
2022-05-18	61.750	61.750	60.900	60.900	57.149	34
2022-05-17	64.600	64.600	63.700	64.020	60.077	245
2022-05-16	62.580	63.240	62.580	63.240	59.345	50
2022-05-13	65.000	66.110	64.740	64.740	60.752	1,774
2022-05-12	65.500	65.500	61.700	61.700	57.899	6
2022-05-11	64.900	64.900	64.900	64.900	60.649	0
2022-05-10	65.800	65.800	63.910	64.900	60.483	260
2022-05-09	67.510	67.510	67.510	67.510	62.915	10
2022-05-06	69.580	69.580	69.580	69.580	64.844	0
2022-05-05	69.580	69.580	69.580	69.580	64.844	0
2022-05-04	69.580	69.580	69.580	69.580	64.844	71
2022-05-03	69.440	69.440	69.440	69.440	64.713	23
2022-05-02	69.230	70.000	68.950	70.000	65.235	29
2022-04-29	69.860	69.860	68.950	68.950	64.257	13
2022-04-28	69.050	69.440	69.050	69.440	64.713	504
2022-04-27	66.080	68.530	66.080	67.410	62.822	71
2022-04-26	67.760	67.760	67.760	67.760	63.148	0
2022-04-25	66.780	67.760	65.720	67.760	63.148	107
2022-04-22	68.600	68.600	66.780	66.780	62.235	332
2022-04-20	69.000	70.110	68.670	68.670	63.996	3,165
2022-04-19	65.400	65.400	65.400	65.400	60.948	0
2022-04-18	65.400	65.400	65.400	65.400	60.948	4
2022-04-14	65.800	66.180	64.980	64.980	60.557	77
2022-04-13	62.500	64.440	62.200	64.440	60.054	37
2022-04-12	62.200	62.200	62.200	62.200	57.966	6
2022-04-11	63.240	63.240	62.200	62.200	57.966	8
2022-04-08	61.940	61.940	61.940	61.940	57.724	5
2022-04-07	61.000	61.000	60.000	60.780	56.643	63
2022-04-06	62.920	63.380	61.920	61.980	57.761	125
2022-04-05	65.030	65.030	64.000	64.080	59.718	38
2022-04-04	62.860	66.010	62.860	65.030	60.604	176
2022-04-01	67.000	67.410	66.000	66.150	61.647	232
2022-03-31	67.620	67.970	67.620	67.970	63.344	43
2022-03-30	69.580	69.660	68.110	68.110	63.474	277
2022-03-29	70.000	70.000	69.150	69.580	64.844	93
2022-03-28	70.560	70.560	67.000	67.200	62.626	248
2022-03-25	71.020	71.020	71.010	71.020	66.186	15

← NewerPage 19 of 21 · 1,245 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.