Bread Financial Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	129.35	129.35	128.31	128.31	128.31	14
2026-07-22	127.50	127.50	127.50	127.50	127.50	0
2026-07-21	127.50	127.50	127.50	127.50	127.50	25
2026-07-20	127.40	127.40	127.40	127.40	127.40	1
2026-07-17	125.97	125.97	125.97	125.97	125.97	0
2026-07-16	125.32	125.97	125.19	125.97	125.97	306
2026-07-15	125.58	126.16	125.06	125.06	125.06	1,830
2026-07-14	123.28	123.76	123.28	123.76	123.76	129
2026-07-13	120.77	120.77	120.77	120.77	120.77	0
2026-07-10	120.77	120.77	120.77	120.77	120.77	0
2026-07-09	120.77	120.77	120.77	120.77	120.77	0
2026-07-08	120.77	120.77	120.77	120.77	120.77	225
2026-07-07	133.56	133.56	133.56	133.56	133.56	0
2026-07-06	133.56	133.56	133.56	133.56	133.56	2
2026-07-03	133.63	133.63	133.56	133.56	133.56	3
2026-07-02	140.76	140.76	140.76	140.76	140.76	0
2026-07-01	140.76	140.76	140.76	140.76	140.76	42
2026-06-30	139.86	139.86	139.86	139.86	139.86	0
2026-06-29	139.02	139.86	139.02	139.86	139.86	66
2026-06-26	137.76	137.76	137.76	137.76	137.76	0
2026-06-25	137.76	137.76	137.76	137.76	137.76	3
2026-06-24	133.77	133.77	133.77	133.77	133.77	0
2026-06-23	133.77	133.77	133.77	133.77	133.77	10
2026-06-22	131.00	133.25	131.00	133.25	133.25	75
2026-06-19	131.04	131.04	131.04	131.04	131.04	0
2026-06-18	131.04	131.04	131.04	131.04	131.04	0
2026-06-17	131.04	131.04	131.04	131.04	131.04	1
2026-06-16	131.30	131.30	131.30	131.30	131.30	0
2026-06-15	131.30	131.30	131.30	131.30	131.30	1
2026-06-12	128.57	129.09	128.57	129.09	129.09	71
2026-06-11	125.64	125.64	125.64	125.64	125.64	1
2026-06-10	121.66	125.64	121.66	125.64	125.64	35
2026-06-09	105.14	121.10	105.14	121.10	121.10	1,000
2026-06-08	116.06	116.06	116.06	116.06	116.06	0
2026-06-05	115.17	117.28	115.17	116.06	116.06	221
2026-06-03	115.17	115.17	115.17	115.17	115.17	0
2026-06-02	113.92	115.17	113.92	115.17	115.17	278
2026-06-01	113.51	113.51	113.51	113.51	113.51	0
2026-05-29	113.42	113.51	113.42	113.51	113.51	105
2026-05-28	113.41	113.41	113.41	113.41	113.41	0
2026-05-27	113.63	113.63	113.41	113.41	113.21	1,120
2026-05-26	111.28	111.28	111.28	111.28	111.08	566
2026-05-25	107.34	107.34	107.34	107.34	107.15	20
2026-05-22	106.59	106.59	106.59	106.59	106.41	0
2026-05-21	106.59	106.59	106.59	106.59	106.41	0
2026-05-20	106.59	106.59	106.59	106.59	106.41	0
2026-05-19	105.50	106.59	105.50	106.59	106.41	3
2026-05-18	105.50	105.50	105.50	105.50	105.32	0
2026-05-15	105.50	105.50	105.50	105.50	105.32	0
2026-05-14	105.50	105.50	105.50	105.50	105.32	2
2026-05-13	103.29	103.29	102.20	102.20	102.02	201
2026-05-12	103.29	103.29	103.29	103.29	103.11	0
2026-05-11	106.05	106.05	103.29	103.29	103.11	29
2026-05-08	105.00	106.26	104.17	106.26	106.08	177
2026-05-07	108.00	108.00	107.80	107.80	107.61	7
2026-05-06	103.90	103.90	103.90	103.90	103.72	0
2026-05-05	103.90	103.90	103.90	103.90	103.72	69
2026-05-04	105.16	105.16	105.16	105.16	104.98	120
2026-04-30	106.26	106.26	106.26	106.26	106.08	10
2026-04-29	107.91	107.91	107.91	107.91	107.72	0

← NewerPage 2 of 21 · 1,249 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.